Tidewater Inc. (TDW)
NYSE: TDW · Real-Time Price · USD
86.67
-4.45 (-4.88%)
At close: Apr 28, 2026, 4:00 PM EDT
86.67
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Tidewater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.53 | 93.08 | 86.56 | 86.67 | 86.67 | -4.88% | 1,126,218 |
| Apr 27, 2026 | 89.53 | 93.13 | 88.52 | 91.12 | 91.12 | 2.94% | 1,662,474 |
| Apr 24, 2026 | 85.63 | 88.72 | 85.00 | 88.52 | 88.52 | 3.39% | 761,147 |
| Apr 23, 2026 | 85.82 | 87.21 | 84.88 | 85.62 | 85.62 | -0.02% | 741,894 |
| Apr 22, 2026 | 85.12 | 86.92 | 83.86 | 85.64 | 85.64 | 2.11% | 503,664 |
| Apr 21, 2026 | 85.86 | 87.39 | 83.38 | 83.87 | 83.87 | -1.34% | 464,454 |
| Apr 20, 2026 | 84.96 | 86.69 | 83.40 | 85.01 | 85.01 | -0.28% | 768,549 |
| Apr 17, 2026 | 81.83 | 85.74 | 80.29 | 85.25 | 85.25 | 1.04% | 922,418 |
| Apr 16, 2026 | 83.61 | 85.32 | 83.28 | 84.37 | 84.37 | 0.91% | 834,916 |
| Apr 15, 2026 | 84.28 | 85.22 | 82.85 | 83.61 | 83.61 | -0.79% | 719,991 |
| Apr 14, 2026 | 87.05 | 87.05 | 83.69 | 84.28 | 84.28 | -4.04% | 800,508 |
| Apr 13, 2026 | 86.96 | 88.29 | 86.59 | 87.83 | 87.83 | 2.01% | 520,092 |
| Apr 10, 2026 | 87.12 | 87.62 | 85.13 | 86.10 | 86.10 | -1.81% | 649,052 |
| Apr 9, 2026 | 88.03 | 89.00 | 87.14 | 87.69 | 87.69 | -0.17% | 667,071 |
| Apr 8, 2026 | 81.49 | 88.09 | 81.13 | 87.84 | 87.84 | 1.84% | 818,111 |
| Apr 7, 2026 | 86.50 | 87.36 | 84.86 | 86.25 | 86.25 | 1.09% | 553,160 |
| Apr 6, 2026 | 83.95 | 86.21 | 82.95 | 85.32 | 85.32 | 1.11% | 545,307 |
| Apr 2, 2026 | 82.99 | 87.63 | 82.99 | 84.38 | 84.38 | 1.13% | 692,377 |
| Apr 1, 2026 | 81.04 | 85.94 | 80.74 | 83.44 | 83.44 | -0.13% | 1,310,362 |
| Mar 31, 2026 | 82.50 | 85.74 | 81.67 | 83.55 | 83.55 | 2.03% | 1,147,026 |
| Mar 30, 2026 | 83.30 | 83.71 | 81.17 | 81.89 | 81.89 | -0.62% | 1,561,036 |
| Mar 27, 2026 | 79.29 | 82.88 | 79.29 | 82.40 | 82.40 | 1.98% | 784,151 |
| Mar 26, 2026 | 77.36 | 81.88 | 77.36 | 80.80 | 80.80 | 3.83% | 685,226 |
| Mar 25, 2026 | 75.75 | 78.26 | 75.44 | 77.82 | 77.82 | 1.20% | 538,536 |
| Mar 24, 2026 | 75.25 | 77.32 | 75.03 | 76.90 | 76.90 | 1.94% | 601,266 |
| Mar 23, 2026 | 71.61 | 76.76 | 71.32 | 75.44 | 75.44 | 4.08% | 675,571 |
| Mar 20, 2026 | 74.25 | 74.67 | 71.69 | 72.48 | 72.48 | -2.42% | 1,182,321 |
| Mar 19, 2026 | 74.96 | 76.02 | 74.17 | 74.28 | 74.28 | -1.32% | 956,955 |
| Mar 18, 2026 | 76.10 | 77.69 | 75.04 | 75.27 | 75.27 | -1.14% | 847,861 |
| Mar 17, 2026 | 75.22 | 77.02 | 74.80 | 76.14 | 76.14 | 2.53% | 648,350 |
| Mar 16, 2026 | 76.75 | 76.76 | 73.74 | 74.26 | 74.26 | -3.26% | 604,850 |
| Mar 13, 2026 | 76.08 | 78.29 | 74.98 | 76.76 | 76.76 | 0.47% | 661,940 |
| Mar 12, 2026 | 76.00 | 80.01 | 74.33 | 76.40 | 76.40 | -0.14% | 973,231 |
| Mar 11, 2026 | 75.63 | 76.69 | 74.20 | 76.51 | 76.51 | -0.56% | 710,432 |
| Mar 10, 2026 | 79.36 | 79.89 | 76.57 | 76.94 | 76.94 | -5.01% | 943,470 |
| Mar 9, 2026 | 76.37 | 81.21 | 73.72 | 81.00 | 81.00 | 4.13% | 1,429,268 |
| Mar 6, 2026 | 80.86 | 81.87 | 77.20 | 77.79 | 77.79 | -3.10% | 1,014,546 |
| Mar 5, 2026 | 84.93 | 84.93 | 79.54 | 80.28 | 80.28 | -4.20% | 965,309 |
| Mar 4, 2026 | 87.55 | 88.14 | 82.83 | 83.80 | 83.80 | -4.41% | 1,111,897 |
| Mar 3, 2026 | 86.74 | 88.99 | 81.50 | 87.67 | 87.67 | 9.77% | 2,144,751 |
| Mar 2, 2026 | 80.34 | 80.77 | 78.21 | 79.87 | 79.87 | 0.57% | 1,009,428 |
| Feb 27, 2026 | 77.38 | 79.60 | 77.01 | 79.42 | 79.42 | 2.33% | 836,030 |
| Feb 26, 2026 | 77.78 | 79.13 | 76.71 | 77.61 | 77.61 | -1.20% | 634,104 |
| Feb 25, 2026 | 79.92 | 80.22 | 77.20 | 78.55 | 78.55 | -1.11% | 864,729 |
| Feb 24, 2026 | 77.71 | 80.50 | 76.91 | 79.43 | 79.43 | 0.66% | 926,852 |
| Feb 23, 2026 | 76.86 | 82.00 | 76.04 | 78.91 | 78.91 | 7.54% | 1,566,788 |
| Feb 20, 2026 | 73.06 | 74.21 | 72.13 | 73.38 | 73.38 | -0.64% | 675,377 |
| Feb 19, 2026 | 72.23 | 73.88 | 71.27 | 73.85 | 73.85 | 3.37% | 841,843 |
| Feb 18, 2026 | 71.00 | 72.18 | 70.28 | 71.44 | 71.44 | 2.20% | 730,686 |
| Feb 17, 2026 | 70.00 | 70.94 | 68.07 | 69.90 | 69.90 | -0.04% | 993,035 |
| Feb 13, 2026 | 67.95 | 70.52 | 66.23 | 69.93 | 69.93 | 3.48% | 611,768 |
| Feb 12, 2026 | 71.26 | 71.57 | 66.30 | 67.58 | 67.58 | -5.03% | 721,675 |
| Feb 11, 2026 | 70.00 | 71.25 | 68.73 | 71.16 | 71.16 | 3.75% | 762,871 |
| Feb 10, 2026 | 67.93 | 69.12 | 66.47 | 68.59 | 68.59 | 1.45% | 497,761 |
| Feb 9, 2026 | 67.52 | 68.23 | 66.28 | 67.61 | 67.61 | 1.90% | 639,154 |
| Feb 6, 2026 | 63.10 | 66.77 | 62.82 | 66.35 | 66.35 | 4.72% | 738,839 |
| Feb 5, 2026 | 66.64 | 66.64 | 62.10 | 63.36 | 63.36 | -6.12% | 705,208 |
| Feb 4, 2026 | 65.39 | 67.92 | 65.39 | 67.49 | 67.49 | 3.27% | 711,638 |
| Feb 3, 2026 | 65.19 | 66.32 | 63.25 | 65.35 | 65.35 | 1.10% | 726,413 |
| Feb 2, 2026 | 60.32 | 65.14 | 60.05 | 64.64 | 64.64 | 3.44% | 1,016,282 |
| Jan 30, 2026 | 60.98 | 63.34 | 60.53 | 62.49 | 62.49 | 0.03% | 902,338 |
| Jan 29, 2026 | 62.98 | 64.01 | 60.70 | 62.47 | 62.47 | 2.48% | 654,750 |
| Jan 28, 2026 | 64.31 | 64.88 | 59.57 | 60.96 | 60.96 | -3.88% | 1,010,148 |
| Jan 27, 2026 | 62.34 | 64.30 | 62.13 | 63.42 | 63.42 | 2.80% | 723,624 |
| Jan 26, 2026 | 61.64 | 62.64 | 61.26 | 61.69 | 61.69 | 2.17% | 722,827 |
| Jan 23, 2026 | 60.47 | 61.97 | 59.80 | 60.38 | 60.38 | 1.84% | 892,867 |
| Jan 22, 2026 | 59.74 | 60.50 | 58.78 | 59.29 | 59.29 | -0.49% | 626,853 |
| Jan 21, 2026 | 57.81 | 59.73 | 57.64 | 59.58 | 59.58 | 4.95% | 779,728 |
| Jan 20, 2026 | 56.54 | 57.76 | 56.06 | 56.77 | 56.77 | -1.18% | 601,844 |
| Jan 16, 2026 | 58.47 | 58.92 | 57.42 | 57.45 | 57.45 | -1.56% | 489,427 |
| Jan 15, 2026 | 58.20 | 58.70 | 57.72 | 58.36 | 58.36 | -1.07% | 523,925 |
| Jan 14, 2026 | 57.83 | 59.84 | 57.81 | 58.99 | 58.99 | 3.76% | 766,057 |
| Jan 13, 2026 | 57.86 | 58.27 | 56.79 | 56.85 | 56.85 | -0.70% | 460,725 |
| Jan 12, 2026 | 56.52 | 58.39 | 55.93 | 57.25 | 57.25 | 1.33% | 746,920 |
| Jan 9, 2026 | 57.04 | 57.80 | 55.99 | 56.50 | 56.50 | -0.35% | 544,857 |
| Jan 8, 2026 | 52.50 | 57.38 | 52.50 | 56.70 | 56.70 | 7.14% | 1,136,684 |
| Jan 7, 2026 | 53.50 | 53.70 | 52.12 | 52.92 | 52.92 | -0.64% | 501,265 |
| Jan 6, 2026 | 52.27 | 54.83 | 51.77 | 53.26 | 53.26 | 2.50% | 601,909 |
| Jan 5, 2026 | 54.91 | 55.07 | 51.44 | 51.96 | 51.96 | -0.52% | 880,374 |
| Jan 2, 2026 | 50.76 | 52.64 | 49.92 | 52.23 | 52.23 | 3.41% | 503,091 |
| Dec 31, 2025 | 51.01 | 51.24 | 50.23 | 50.51 | 50.51 | -0.47% | 496,079 |
| Dec 30, 2025 | 50.94 | 51.39 | 50.53 | 50.75 | 50.75 | 0.57% | 495,643 |
| Dec 29, 2025 | 50.43 | 51.14 | 50.30 | 50.46 | 50.46 | 0.26% | 409,863 |
| Dec 26, 2025 | 50.58 | 51.05 | 49.95 | 50.33 | 50.33 | -0.89% | 306,652 |
| Dec 24, 2025 | 50.77 | 51.14 | 50.50 | 50.78 | 50.78 | -0.57% | 149,065 |
| Dec 23, 2025 | 51.25 | 51.60 | 50.58 | 51.07 | 51.07 | -0.35% | 332,561 |
| Dec 22, 2025 | 51.37 | 52.32 | 50.85 | 51.25 | 51.25 | 1.79% | 546,563 |
| Dec 19, 2025 | 50.17 | 51.34 | 49.54 | 50.35 | 50.35 | -0.30% | 1,527,305 |
| Dec 18, 2025 | 52.84 | 53.32 | 50.40 | 50.50 | 50.50 | -5.04% | 1,045,621 |
| Dec 17, 2025 | 53.17 | 53.67 | 51.84 | 53.18 | 53.18 | 0.74% | 890,714 |
| Dec 16, 2025 | 55.07 | 55.44 | 52.26 | 52.79 | 52.79 | -6.53% | 803,343 |
| Dec 15, 2025 | 55.93 | 56.50 | 54.27 | 56.48 | 56.48 | 1.36% | 787,725 |
| Dec 12, 2025 | 58.05 | 58.24 | 55.36 | 55.72 | 55.72 | -3.53% | 822,281 |
| Dec 11, 2025 | 57.00 | 58.28 | 56.71 | 57.76 | 57.76 | 1.05% | 515,747 |
| Dec 10, 2025 | 58.23 | 58.67 | 56.61 | 57.16 | 57.16 | -1.77% | 692,141 |
| Dec 9, 2025 | 56.77 | 58.83 | 56.77 | 58.19 | 58.19 | 2.00% | 413,002 |
| Dec 8, 2025 | 57.11 | 58.38 | 56.49 | 57.05 | 57.05 | -1.01% | 457,733 |
| Dec 5, 2025 | 60.00 | 60.28 | 57.51 | 57.63 | 57.63 | -3.14% | 619,890 |
| Dec 4, 2025 | 60.00 | 60.22 | 58.50 | 59.50 | 59.50 | -0.42% | 620,502 |
| Dec 3, 2025 | 55.29 | 59.80 | 55.04 | 59.75 | 59.75 | 9.35% | 1,039,240 |