Tidewater Inc. Common Stock (TDW)

44.49Last Price

+0.98 (2.25%)Change

Tidewater Inc. is a leading provider of offshore service vessels and marine support services to the energy industry, primarily focusing on oil and gas exploration and production

The company operates a diverse fleet of vessels, including platform supply vessels, anchor handling tug supply vessels, and crewboats, which are essential for a wide range of offshore activities, such as drilling, construction, and maintenance of offshore infrastructure. Tidewater is committed to delivering high-quality and innovative solutions to meet the operational needs of its clients while also prioritizing safety and environmental sustainability in its operations across various geographic regions.

Date Range:

2024-12-26 - 2025-03-26

Date	Open	High	Low	Close	Volume	Adjusted Close
3/25/2025	44.25	45.12	42.97	43.51	1,235,315	43.51
3/24/2025	42.38	44.25	42.38	44.04	1,097,695	44.04
3/21/2025	42.50	42.97	41.89	42.07	2,565,484	42.07
3/20/2025	41.82	43.17	41.51	42.91	900,781	42.91
3/19/2025	41.57	43.13	41.43	42.33	1,278,275	42.33
3/18/2025	41.84	41.99	40.79	41.33	1,089,766	41.33
3/17/2025	40.55	41.61	40.37	41.45	985,434	41.45
3/14/2025	40.26	41.28	40.00	40.41	1,789,574	40.41
3/13/2025	40.30	41.30	39.66	39.93	818,054	39.93
3/12/2025	40.80	41.67	40.24	40.24	714,767	40.24
3/11/2025	40.72	41.99	40.00	40.65	1,161,670	40.65
3/10/2025	43.09	43.30	39.58	40.35	1,837,016	40.35
3/07/2025	41.41	44.78	41.41	43.15	1,629,303	43.15
3/06/2025	40.31	41.36	39.78	41.00	1,526,503	41.00
3/05/2025	42.05	42.50	40.10	40.77	1,953,276	40.77
3/04/2025	39.56	42.99	38.65	42.29	2,423,679	42.29
3/03/2025	45.85	46.07	40.06	40.65	3,327,911	40.65
2/28/2025	50.33	50.45	43.32	45.62	3,524,393	45.62
2/27/2025	48.00	50.21	48.00	48.60	1,768,786	48.60
2/26/2025	48.23	48.37	47.48	47.84	1,163,011	47.84
2/25/2025	50.00	50.79	47.57	47.84	981,014	47.84
2/24/2025	50.50	50.95	49.56	50.08	1,097,887	50.08
2/21/2025	52.45	52.45	49.58	50.46	1,411,457	50.46
2/20/2025	52.87	53.01	50.42	51.43	1,538,654	51.43
2/19/2025	54.61	55.20	52.69	52.79	746,335	52.79
2/18/2025	54.35	55.93	53.66	55.26	1,103,162	55.26
2/14/2025	54.66	55.82	53.90	54.39	560,687	54.39
2/13/2025	53.41	54.49	52.90	54.40	637,699	54.40
2/12/2025	54.26	54.90	53.07	53.41	621,160	53.41
2/11/2025	55.99	56.35	54.75	54.91	736,902	54.91
2/10/2025	54.66	56.15	54.06	55.84	656,483	55.84
2/07/2025	54.01	55.44	53.47	53.75	719,539	53.75
2/06/2025	55.71	56.33	52.92	53.88	1,023,801	53.88
2/05/2025	55.15	55.45	53.19	55.07	825,287	55.07
2/04/2025	52.73	55.26	51.45	54.93	1,004,247	54.93
2/03/2025	54.17	54.26	52.15	52.27	1,024,448	52.27
1/31/2025	55.46	56.00	53.51	55.11	1,001,213	55.11
1/30/2025	54.40	55.55	53.09	55.46	745,517	55.46
1/29/2025	53.22	54.08	52.64	53.61	884,221	53.61
1/28/2025	55.16	55.62	52.67	53.26	936,350	53.26
1/27/2025	54.95	56.76	54.27	55.01	991,584	55.01
1/24/2025	55.51	56.40	54.79	55.28	897,983	55.28
1/23/2025	55.39	55.93	54.70	55.51	738,460	55.51
1/22/2025	55.62	57.79	54.41	55.05	1,398,155	55.05
1/21/2025	56.63	56.64	54.75	55.96	721,769	55.96
1/17/2025	55.76	56.20	53.74	55.70	1,084,158	55.70
1/16/2025	56.09	56.82	54.77	55.37	872,269	55.37
1/15/2025	54.98	57.56	54.35	56.51	1,023,273	56.51
1/14/2025	54.66	55.60	52.17	54.65	1,231,962	54.65
1/13/2025	55.40	56.41	54.46	55.08	1,177,760	55.08
1/10/2025	57.34	58.35	55.28	55.46	1,348,774	55.46
1/08/2025	56.55	56.59	55.23	55.84	851,133	55.84
1/07/2025	56.98	58.53	56.25	57.69	868,543	57.69
1/06/2025	56.75	59.16	56.14	56.43	1,267,097	56.43
1/03/2025	55.73	56.78	54.38	56.46	1,062,206	56.46
1/02/2025	56.53	57.22	55.00	55.73	1,113,448	55.73
12/31/2024	53.20	0.00	54.71	54.71	0	54.71
12/30/2024	51.50	54.35	51.00	53.20	1,854,437	53.20
12/27/2024	50.61	51.81	50.04	51.47	858,442	51.47
12/26/2024	50.05	51.06	49.15	50.85	701,678	50.85