Quantcast

Historical Stock Prices

TDW 
$30.23
*  
0.36
1.21%
Get TDW Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading TDW now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 29.73 30.24 29.52 30.23 125,298
08/16/2018 30.35 30.62 29.58 29.87 179,811
08/15/2018 32.11 32.13 30.14 30.22 192,101
08/14/2018 32.58 32.96 31.8 32.36 223,036
08/13/2018 33.07 33.07 31.45 31.57 204,079
08/10/2018 32.58 33.29 32.13 33.12 84,412
08/09/2018 33.03 33.18 32.53 32.68 60,582
08/08/2018 32.35 33.09 32.225 33.07 91,801
08/07/2018 32.5 33.03 32.275 32.49 130,265
08/06/2018 32.15 32.33 31.741 32.26 143,425
08/03/2018 31.99 32.47 31.4 32.14 275,041
08/02/2018 33.28 33.33 31.88 31.98 165,919
08/01/2018 34.05 34.25 33.25 33.28 150,383
07/31/2018 33.7 34.4 33.141 34.33 204,993
07/30/2018 33.61 34.4 33.54 33.59 210,488
07/27/2018 33.35 34.08 33.22 33.44 388,236
07/26/2018 32.89 33.17 32.74 33.09 404,062
07/25/2018 32.53 33.36 32.41 32.82 333,555
07/24/2018 32.82 32.8499 32 32.49 383,865
07/23/2018 31.53 31.91 31.33 31.69 96,331
07/20/2018 31.56 31.71 31.415 31.49 158,419
07/19/2018 31.23 32.15 31.23 31.59 321,594
07/18/2018 31.16 31.5 31 31.33 275,940
07/17/2018 30.38 31.5 30.3115 31.31 309,843
07/16/2018 31.96 32.49 30.41 30.66 433,673
07/13/2018 30.35 30.98 30.17 30.62 221,500
07/12/2018 31 31.02 30.21 30.29 186,452
07/11/2018 31.58 32.08 30.94 30.96 340,270
07/10/2018 31.45 32.65 31.45 31.9 435,198
07/09/2018 30.61 31.84 30.61 31.37 258,323
07/06/2018 30.1 30.65 29.55 30.41 100,900
07/05/2018 29.9 30.37 29.61 30.15 112,338
07/03/2018 29.43 30.48 29.17 29.85 213,941
07/02/2018 28.76 29.62 28.26 29.2 219,071
06/29/2018 29.25 29.42 28.61 28.93 153,923
06/28/2018 29.61 29.719 29.0401 29.17 239,476
06/27/2018 29.7 30.09 29.2 29.67 675,036
06/26/2018 28.26 30.21 28.13 29.7 287,497
06/25/2018 28.52 28.5741 27.5101 28.31 238,163
06/22/2018 28.11 29.3 27.24 28.52 2,826,894
06/21/2018 28.84 28.95 27.23 27.46 252,520
06/20/2018 28.86 29.22 28.45 28.9 159,486
06/19/2018 28.39 29.08 28.13 28.73 147,426
06/18/2018 28.29 29.74 28.29 28.87 156,163
06/15/2018 29.05 29.1 28.06 28.24 334,104
06/14/2018 29.45 29.7481 29.1 29.28 133,070
06/13/2018 29.73 30.21 29.21 29.33 132,245
06/12/2018 30.68 31.05 29.73 29.77 135,854
06/11/2018 31.64 31.64 30.2259 30.53 126,193
06/08/2018 31.42 31.75 30.491 31.6 188,118
06/07/2018 30.29 31.52 30.14 31.44 219,960
06/06/2018 30.34 30.76 29.68 30.37 156,074
06/05/2018 30.9 31.0329 29.72 30.01 179,584
06/04/2018 29.61 31.19 29.61 31.1 288,497
06/01/2018 29.02 29.855 28.85 29.56 210,951
05/31/2018 29.21 29.8 28.8 28.97 374,384
05/30/2018 28.61 29.84 28.61 29.26 236,539
05/29/2018 28.99 29.28 28.52 28.63 179,426
05/25/2018 30.33 30.58 28.89 29.28 167,772
05/24/2018 31.18 31.18 30 30.06 146,381
05/23/2018 31.48 32.22 31.025 31.36 127,760
05/22/2018 31.39 31.71 30.551 31.44 210,170
05/21/2018 31.4 32.21 31.11 31.38 204,322
05/18/2018 31.43 31.71 30.96 31.27 125,453
05/17/2018 31.36 32.53 31.36 31.5 221,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio