NYSE : TDW
Tidewater Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 87.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tidewater Inc. (TDW) closed at 79.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 86.34 | 87.39 | 78.85 | 79.04 | 752,666 | -9.49% |
| 2026-10-30 | 85.3 | 87.49 | 85.25 | 87.33 | 382,238 | +2.40% |
| 2026-10-29 | 86.59 | 87.02 | 84.805 | 85.28 | 391,895 | -1.44% |
| 2026-10-28 | 86.14 | 87.79 | 85.45 | 86.53 | 518,212 | +1.15% |
| 2026-10-27 | 83.86 | 86.36 | 83.475 | 85.55 | 781,212 | +1.25% |
| 2026-10-26 | 84.78 | 85.605 | 83.85 | 84.49 | 423,933 | -1.84% |
| 2026-10-23 | 79.61 | 86.35 | 79.37 | 86.07 | 662,029 | +8.11% |
| 2026-10-22 | 81 | 81.14 | 75.77 | 79.61 | 533,992 | -2.10% |
| 2026-10-21 | 80.46 | 81.92 | 79.52 | 81.32 | 483,830 | +0.89% |
| 2026-10-20 | 81.46 | 82.18 | 79.52 | 80.6 | 316,928 | -0.26% |
| 2026-10-19 | 80.17 | 81.29 | 79.26 | 80.81 | 630,694 | +1.65% |
| 2026-10-16 | 80.58 | 81.24 | 78.63 | 79.5 | 386,754 | +0.40% |
| 2026-10-15 | 82.19 | 82.19 | 78.85 | 79.18 | 592,032 | -4.35% |
| 2026-10-14 | 88 | 88 | 82.33 | 82.78 | 718,259 | -4.82% |
| 2026-10-13 | 87.12 | 88.83 | 86.61 | 86.97 | 553,078 | +0.60% |
| 2026-10-12 | 86.55 | 87.63 | 84.849 | 86.45 | 510,779 | +1.21% |
| 2026-10-09 | 85.18 | 85.76 | 84.49 | 85.42 | 470,494 | +0.85% |
| 2026-10-08 | 84.08 | 84.86 | 83.59 | 84.7 | 589,962 | +1.56% |
| 2026-10-07 | 82.16 | 83.49 | 82.06 | 83.4 | 662,838 | +1.62% |
| 2026-10-06 | 83.93 | 86.621 | 81.195 | 82.07 | 451,035 | -2.22% |
| 2026-10-05 | 82.25 | 85.29 | 81.69 | 83.93 | 689,886 | +1.83% |
| 2026-10-02 | 84.06 | 84.07 | 81.675 | 82.42 | 467,250 | +0.29% |
| 2026-10-01 | 80.45 | 82.8 | 79.81 | 82.18 | 587,160 | +1.33% |
| 2026-09-30 | 81.46 | 82.6 | 81.05 | 81.1 | 559,779 | -0.05% |
| 2026-09-29 | 82.14 | 82.51 | 80.79 | 81.14 | 496,041 | -2.56% |
| 2026-09-28 | 85 | 85.385 | 83.15 | 83.27 | 411,755 | -1.73% |
| 2026-09-25 | 85.85 | 87.175 | 84.48 | 84.74 | 390,058 | -2.40% |
| 2026-09-24 | 87.1 | 88.23 | 86.01 | 86.82 | 444,766 | +1.06% |
| 2026-09-23 | 87.65 | 88.2 | 85.45 | 85.91 | 340,988 | -1.43% |
| 2026-09-22 | 84.71 | 88.375 | 84.52 | 87.16 | 682,219 | +1.86% |
| 2026-09-21 | 85.99 | 86.65 | 84.87 | 85.57 | 424,658 | -1.29% |
| 2026-09-18 | 87.67 | 87.86 | 85.72 | 86.69 | 1,113,216 | -1.30% |
| 2026-09-17 | 88.93 | 89.746 | 87.62 | 87.83 | 524,081 | -0.39% |
| 2026-09-16 | 90.59 | 91.36 | 87.02 | 88.17 | 527,286 | -3.94% |
| 2026-09-15 | 89.42 | 91.82 | 89.19 | 91.79 | 836,859 | +3.62% |
| 2026-09-14 | 93 | 93.43 | 88.4 | 88.58 | 842,190 | -4.72% |
| 2026-09-11 | 92.53 | 93.105 | 90.85 | 92.97 | 451,165 | +1.07% |
| 2026-09-10 | 94.33 | 94.33 | 90.4 | 91.99 | 407,898 | -1.16% |
| 2026-09-09 | 93.43 | 94.48 | 91.86 | 93.07 | 541,944 | +1.16% |
| 2026-09-08 | 95.37 | 96.45 | 91.89 | 92 | 725,303 | -2.40% |
| 2026-09-04 | 93.91 | 94.69 | 92.335 | 94.26 | 477,262 | -0.34% |
| 2026-09-03 | 100.49 | 100.949 | 93.84 | 94.58 | 868,240 | -5.99% |
| 2026-09-02 | 94.7 | 101.575 | 94.5 | 100.61 | 729,999 | +4.68% |
| 2026-09-01 | 97 | 98.655 | 94.5 | 96.11 | 1,031,351 | +3.21% |
| 2026-08-31 | 94.23 | 94.83 | 91.46 | 93.12 | 433,527 | +0.54% |
| 2026-08-28 | 93 | 94.025 | 92.12 | 92.62 | 352,373 | -0.45% |
| 2026-08-27 | 88.51 | 94 | 88.51 | 93.04 | 408,257 | +4.76% |
| 2026-08-26 | 90.89 | 91.34 | 88.42 | 88.81 | 669,465 | -3.80% |
| 2026-08-25 | 91.91 | 93.05 | 91.165 | 92.32 | 396,849 | -0.65% |
| 2026-08-24 | 94.84 | 96.229 | 91.87 | 92.92 | 746,781 | -2.45% |
| 2026-08-21 | 96.85 | 97.5 | 95.145 | 95.25 | 679,138 | -1.29% |
| 2026-08-20 | 95 | 96.63 | 94.17 | 96.49 | 681,962 | +1.97% |
| 2026-08-19 | 95 | 95.75 | 93.665 | 94.63 | 416,601 | +0.53% |
| 2026-08-18 | 94.59 | 95.32 | 93.24 | 94.13 | 425,816 | +0.17% |
| 2026-08-17 | 94.28 | 95.26 | 93.15 | 93.97 | 504,414 | -0.33% |
| 2026-08-14 | 92.5 | 95.315 | 92.254 | 94.28 | 461,425 | +3.02% |
| 2026-08-13 | 89.76 | 92 | 88.983 | 91.52 | 752,643 | -0.10% |
| 2026-08-12 | 91 | 92.95 | 89.2 | 91.61 | 784,547 | +0.45% |
| 2026-08-11 | 90 | 91.24 | 89.3 | 91.2 | 470,726 | +1.75% |
| 2026-08-10 | 84.31 | 89.63 | 84.3 | 89.63 | 791,825 | +8.20% |
| 2026-08-07 | 80.79 | 83.22 | 80.77 | 82.84 | 454,795 | +1.56% |
| 2026-08-06 | 78.74 | 82.31 | 78.74 | 81.57 | 843,160 | +5.44% |
| 2026-08-05 | 83.9 | 83.9 | 77.26 | 77.36 | 858,323 | -8.11% |
| 2026-08-04 | 73.49 | 85.2 | 73 | 84.19 | 1,812,462 | +17.78% |
| 2026-08-03 | 73.93 | 73.99 | 71.29 | 71.48 | 748,276 | -4.77% |
| 2026-07-31 | 73.42 | 75.774 | 72.8 | 75.06 | 574,215 | +2.15% |
| 2026-07-30 | 72.99 | 74.36 | 72.74 | 73.48 | 409,015 | +0.60% |
| 2026-07-29 | 76.42 | 77.1 | 72.13 | 73.04 | 676,873 | -2.21% |
| 2026-07-28 | 78.53 | 78.57 | 74.29 | 74.69 | 612,067 | -4.90% |
| 2026-07-27 | 77.02 | 79.61 | 77.02 | 78.54 | 612,146 | +0.00% |
| 2026-07-24 | 78.48 | 79.41 | 76.76 | 78.54 | 442,551 | +1.42% |
| 2026-07-23 | 78.83 | 79.3 | 76.605 | 77.44 | 590,725 | +0.52% |
| 2026-07-22 | 77.41 | 79.34 | 76.72 | 77.04 | 472,214 | -1.34% |
| 2026-07-21 | 75.18 | 78.95 | 74.22 | 78.09 | 627,035 | +3.53% |
| 2026-07-20 | 75.01 | 76.95 | 75 | 75.43 | 421,867 | -0.51% |
| 2026-07-17 | 74.6 | 75.98 | 73.743 | 75.82 | 507,781 | +1.59% |
| 2026-07-16 | 74.96 | 76.22 | 73.94 | 74.63 | 479,787 | -0.32% |
| 2026-07-15 | 74.67 | 75.07 | 72.5 | 74.87 | 601,531 | +1.22% |
| 2026-07-14 | 74.88 | 75.32 | 73.24 | 73.97 | 502,947 | -0.51% |
| 2026-07-13 | 74.05 | 75.46 | 73.34 | 74.35 | 670,959 | +1.34% |
| 2026-07-10 | 71.42 | 73.73 | 70.1 | 73.37 | 585,078 | +3.84% |
| 2026-07-09 | 72.75 | 73.618 | 69.88 | 70.66 | 1,025,091 | -4.33% |
| 2026-07-08 | 72.28 | 74.29 | 71.81 | 73.86 | 1,028,399 | +3.81% |
| 2026-07-07 | 70.04 | 71.81 | 69.025 | 71.15 | 1,030,156 | +4.34% |
| 2026-07-06 | 68.16 | 70.06 | 67.56 | 68.19 | 663,473 | +0.10% |
| 2026-07-02 | 68.19 | 69.15 | 67.37 | 68.12 | 815,310 | +1.63% |
| 2026-07-01 | 66.81 | 68.08 | 66.655 | 67.03 | 865,426 | +0.60% |
| 2026-06-30 | 66.64 | 67.325 | 66.4 | 66.63 | 527,545 | +0.05% |
| 2026-06-29 | 66.94 | 67.87 | 65.63 | 66.6 | 803,524 | -1.07% |
| 2026-06-26 | 65.24 | 67.32 | 64.43 | 67.32 | 2,285,016 | +2.37% |
| 2026-06-25 | 64.13 | 66.04 | 64.13 | 65.76 | 573,886 | +1.80% |
| 2026-06-24 | 64.27 | 65.622 | 63.5 | 64.6 | 1,009,787 | -2.73% |
| 2026-06-23 | 65.8 | 67.165 | 65.53 | 66.41 | 504,192 | +0.09% |
| 2026-06-22 | 64.52 | 66.56 | 63.21 | 66.35 | 870,758 | +2.60% |
| 2026-06-18 | 67.35 | 67.35 | 62.71 | 64.67 | 1,929,812 | -4.49% |
| 2026-06-17 | 70.82 | 71.39 | 67.39 | 67.71 | 1,170,078 | -4.62% |
| 2026-06-16 | 73.61 | 74 | 70.91 | 70.99 | 913,910 | -4.52% |
| 2026-06-15 | 75.69 | 76.25 | 74.13 | 74.35 | 501,726 | -3.33% |
| 2026-06-12 | 73.52 | 77.25 | 72.79 | 76.91 | 514,831 | +3.62% |
| 2026-06-11 | 75.44 | 76.173 | 73.37 | 74.22 | 853,161 | +1.06% |
| 2026-06-10 | 73.37 | 74.84 | 73.19 | 73.44 | 635,113 | +0.40% |
| 2026-06-09 | 74.55 | 75.15 | 71.56 | 73.15 | 643,763 | -1.60% |
| 2026-06-08 | 73.37 | 74.925 | 73.103 | 74.34 | 608,722 | +2.57% |
| 2026-06-05 | 75.39 | 75.67 | 71.87 | 72.48 | 603,321 | -2.42% |
| 2026-06-04 | 72.89 | 75.12 | 72.7 | 74.28 | 560,849 | +0.38% |
| 2026-06-03 | 75.16 | 75.35 | 73.56 | 74 | 694,995 | -1.21% |
| 2026-06-02 | 74.53 | 75.59 | 74.03 | 74.91 | 429,694 | +0.47% |
| 2026-06-01 | 74.24 | 74.85 | 73.34 | 74.56 | 515,126 | +1.46% |
| 2026-05-29 | 74.1 | 75.04 | 73.08 | 73.49 | 707,191 | -1.63% |
| 2026-05-28 | 75.87 | 75.88 | 73.54 | 74.71 | 639,934 | -0.51% |
| 2026-05-27 | 76.37 | 77 | 74.9 | 75.09 | 888,394 | -4.64% |
| 2026-05-26 | 79.35 | 81.5 | 78.06 | 78.74 | 510,901 | -0.69% |
| 2026-05-22 | 81.56 | 81.56 | 79.2 | 79.29 | 726,390 | -2.35% |
| 2026-05-21 | 84.83 | 85 | 79.965 | 81.2 | 708,700 | -3.97% |
| 2026-05-20 | 84.24 | 86.734 | 84 | 84.56 | 707,146 | +0.81% |
| 2026-05-19 | 85.48 | 85.49 | 83.07 | 83.88 | 575,126 | -1.66% |
| 2026-05-18 | 81.33 | 85.55 | 80.95 | 85.3 | 1,079,081 | +3.58% |
| 2026-05-15 | 81.16 | 82.75 | 80.62 | 82.35 | 642,547 | +0.73% |
| 2026-05-14 | 80.62 | 82.51 | 80.62 | 81.75 | 422,726 | +0.81% |
| 2026-05-13 | 81.55 | 82.65 | 79.05 | 81.09 | 516,305 | -0.50% |