Tidewater Inc.TDWNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $65.19 | $66.31 | $63.25 | $65.35 | 726,530 |
| 2/2/2026 | $60.32 | $65.14 | $60.05 | $64.64 | 1.02M |
| 1/30/2026 | $60.98 | $63.34 | $60.53 | $62.49 | 913,116 |
| 1/29/2026 | $62.98 | $64.01 | $60.70 | $62.47 | 669,178 |
| 1/28/2026 | $64.31 | $64.88 | $59.57 | $60.96 | 1.02M |
| 1/27/2026 | $62.34 | $64.30 | $62.13 | $63.42 | 733,215 |
| 1/26/2026 | $61.64 | $62.64 | $61.26 | $61.69 | 740,500 |
| 1/23/2026 | $60.47 | $61.97 | $59.80 | $60.38 | 893,909 |
| 1/22/2026 | $59.74 | $60.50 | $58.78 | $59.29 | 627,411 |
| 1/21/2026 | $57.81 | $59.73 | $57.64 | $59.58 | 780,429 |
| 1/20/2026 | $56.54 | $57.76 | $56.06 | $56.77 | 601,901 |
| 1/16/2026 | $58.47 | $58.92 | $57.42 | $57.45 | 496,137 |
| 1/15/2026 | $58.20 | $58.70 | $57.72 | $58.36 | 523,944 |
| 1/14/2026 | $57.83 | $59.84 | $57.81 | $58.99 | 766,100 |
| 1/13/2026 | $57.86 | $58.27 | $56.79 | $56.85 | 460,726 |
| 1/12/2026 | $56.52 | $58.39 | $55.93 | $57.25 | 751,420 |
| 1/9/2026 | $57.04 | $57.80 | $55.99 | $56.50 | 545,353 |
| 1/8/2026 | $52.50 | $57.38 | $52.50 | $56.70 | 1.14M |
| 1/7/2026 | $53.50 | $53.70 | $52.12 | $52.92 | 501,265 |
| 1/6/2026 | $52.27 | $54.83 | $51.77 | $53.26 | 601,909 |
| 1/5/2026 | $54.91 | $55.07 | $51.44 | $51.96 | 880,400 |
| 1/2/2026 | $50.76 | $52.64 | $49.92 | $52.23 | 503,100 |
| 12/31/2025 | $51.01 | $51.24 | $50.23 | $50.51 | 496,079 |
| 12/30/2025 | $50.94 | $51.39 | $50.53 | $50.75 | 495,643 |
| 12/29/2025 | $50.43 | $51.14 | $50.30 | $50.46 | 409,900 |
| 12/26/2025 | $50.58 | $51.05 | $49.95 | $50.33 | 306,652 |
| 12/24/2025 | $50.77 | $51.14 | $50.50 | $50.78 | 149,100 |
| 12/23/2025 | $51.25 | $51.60 | $50.58 | $51.07 | 332,600 |
| 12/22/2025 | $51.37 | $52.32 | $50.85 | $51.25 | 546,600 |
| 12/19/2025 | $50.17 | $51.34 | $49.54 | $50.35 | 1.53M |
| 12/18/2025 | $52.84 | $53.32 | $50.40 | $50.50 | 1.05M |
| 12/17/2025 | $53.17 | $53.67 | $51.84 | $53.18 | 890,714 |
| 12/16/2025 | $55.07 | $55.44 | $52.26 | $52.79 | 803,343 |
| 12/15/2025 | $55.93 | $56.50 | $54.27 | $56.48 | 787,725 |
| 12/12/2025 | $58.05 | $58.24 | $55.36 | $55.72 | 822,300 |
| 12/11/2025 | $57.00 | $58.28 | $56.71 | $57.76 | 515,747 |
| 12/10/2025 | $58.23 | $58.67 | $56.61 | $57.16 | 692,141 |
| 12/9/2025 | $56.77 | $58.83 | $56.77 | $58.19 | 413,002 |
| 12/8/2025 | $57.11 | $58.38 | $56.49 | $57.05 | 457,733 |
| 12/5/2025 | $60.00 | $60.28 | $57.51 | $57.63 | 619,900 |
| 12/4/2025 | $60.00 | $60.22 | $58.50 | $59.50 | 620,502 |
| 12/3/2025 | $55.29 | $59.80 | $55.04 | $59.75 | 1.04M |
| 12/2/2025 | $54.66 | $54.98 | $53.38 | $54.64 | 439,722 |
| 12/1/2025 | $53.79 | $55.36 | $53.57 | $54.87 | 537,822 |
| 11/28/2025 | $52.52 | $54.43 | $52.44 | $54.02 | 415,800 |
| 11/26/2025 | $52.23 | $53.03 | $50.26 | $52.66 | 1.16M |
| 11/25/2025 | $53.61 | $53.90 | $50.06 | $52.19 | 854,845 |
| 11/24/2025 | $53.33 | $53.87 | $51.94 | $53.44 | 785,043 |
| 11/21/2025 | $52.26 | $54.01 | $50.87 | $53.75 | 920,610 |
| 11/20/2025 | $55.99 | $57.14 | $52.14 | $52.40 | 1.24M |
| 11/19/2025 | $55.51 | $57.01 | $54.63 | $55.97 | 520,500 |
| 11/18/2025 | $55.89 | $58.17 | $55.71 | $57.18 | 526,326 |
| 11/17/2025 | $59.60 | $59.60 | $56.10 | $56.51 | 807,324 |
| 11/14/2025 | $56.21 | $59.50 | $55.54 | $58.77 | 859,406 |
| 11/13/2025 | $55.09 | $58.35 | $55.09 | $57.46 | 1.18M |
| 11/12/2025 | $57.39 | $58.00 | $54.39 | $54.69 | 1.47M |
| 11/11/2025 | $52.81 | $59.43 | $52.49 | $58.92 | 2.38M |
| 11/10/2025 | $54.20 | $55.29 | $52.68 | $54.68 | 1.39M |
| 11/7/2025 | $50.52 | $53.12 | $49.79 | $52.90 | 946,947 |
| 11/6/2025 | $51.38 | $51.90 | $50.19 | $50.95 | 639,550 |