Tidewater Inc. - TDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60	59.5	59.5	60.22	58.52	472,870
December 03, 2025	55.29	59.75	59.75	59.8	55.04	1.04M
December 02, 2025	54.66	54.64	54.64	54.98	53.38	439,722
December 01, 2025	53.93	54.89	54.89	55.36	53.57	448,003
November 28, 2025	52.52	54.02	54.02	54.43	52.44	415,800
November 26, 2025	52.23	52.66	52.66	53.03	50.26	1.16M
November 25, 2025	53.61	52.19	52.19	53.9	50.06	854,845
November 24, 2025	53.33	53.44	53.44	53.87	51.94	785,043
November 21, 2025	52.26	53.75	53.75	54.01	50.87	920,610
November 20, 2025	55.99	52.4	52.4	57.14	52.14	1.24M
November 19, 2025	55.51	55.97	55.97	57.01	54.63	520,500
November 18, 2025	55.89	57.18	57.18	58.17	55.71	526,326
November 17, 2025	59.6	56.51	56.51	59.6	56.1	807,324
November 14, 2025	56.21	58.77	58.77	59.5	55.54	859,406
November 13, 2025	55.09	57.46	57.46	58.35	55.09	1.18M
November 12, 2025	57.2	54.69	54.69	57.99	54.48	1.27M
November 11, 2025	52.81	58.92	58.92	59.43	52.49	2.38M
November 10, 2025	54.2	54.68	54.68	55.29	52.68	1.39M
November 07, 2025	50.52	52.9	52.9	53.12	49.79	946,947
November 06, 2025	51.44	50.92	50.92	51.9	50.21	557,039
November 05, 2025	50.88	51.2	51.2	52.34	50.19	452,700
November 04, 2025	50.64	50.85	50.85	51.22	49.71	619,300
November 03, 2025	50.57	51.87	51.87	52.85	49.7	1.07M
October 31, 2025	50.37	50.59	50.59	50.68	49.49	627,122
October 30, 2025	48.94	50.44	50.44	51.2	48.47	646,549
October 29, 2025	48.68	49.4	49.4	50.15	48.1	635,357
October 28, 2025	48.37	48.67	48.67	49.07	47.6	556,100
October 27, 2025	49.97	48.68	48.68	50.55	48.42	525,627
October 24, 2025	51.5	49.31	49.31	51.98	49.15	1.16M
October 23, 2025	49.57	51.42	51.42	51.81	49.55	1.01M
October 22, 2025	47.67	48.12	48.12	48.75	47.26	630,000
October 21, 2025	48.58	47.29	47.29	48.65	47.1	609,553
October 20, 2025	47.62	47.78	47.78	48.53	46.65	927,024
October 17, 2025	48.35	48.3	48.3	49.22	47.9	463,715
October 16, 2025	50.65	49.02	49.02	50.86	47.95	728,699
October 15, 2025	49.95	50.46	50.46	51	49.71	599,756
October 14, 2025	48.13	49.43	49.43	49.98	47.78	515,800
October 13, 2025	49.02	49.63	49.63	49.63	48	749,450
October 10, 2025	51	47.98	47.98	51.44	47.96	820,010
October 09, 2025	53.26	51.08	51.08	53.4	50.4	833,900
October 08, 2025	54	52.96	52.96	54.24	52.21	583,726
October 07, 2025	53.96	54	54	54.94	53.58	887,413
October 06, 2025	53.4	53.7	53.7	54.76	53.4	716,700
October 03, 2025	53.34	53.31	53.31	54.03	52.93	838,021
October 02, 2025	54.22	52.73	52.73	54.55	52.53	742,553
October 01, 2025	52.96	54.8	54.8	54.83	52.92	520,920
September 30, 2025	52.99	53.33	53.33	53.67	52.34	777,000
September 29, 2025	57.59	53.93	53.93	57.8	53.1	1.07M
September 26, 2025	58.76	57.58	57.58	59.65	56.24	782,549
September 25, 2025	55.89	58.54	58.54	58.98	55.47	1.04M
September 24, 2025	55.71	56.34	56.34	57.03	55.71	521,252
September 23, 2025	55.66	55.24	55.24	57.33	55.21	752,982
September 22, 2025	55.43	54.67	54.67	55.67	54.45	649,879
September 19, 2025	57.02	55.98	55.98	57.77	55.7	1.39M
September 18, 2025	57.76	57.26	57.26	58.07	56.55	587,627
September 17, 2025	57.12	57.05	57.05	59.66	56.6	679,380
September 16, 2025	58.02	57.08	57.08	58.7	56.48	911,892
September 15, 2025	59.81	58.63	58.63	60.21	58.33	505,205
September 12, 2025	59.95	59.21	59.21	60	58.73	386,042
September 11, 2025	59.55	59.49	59.49	60.58	59.11	373,098

Tidewater Inc. (TDW) NYSE