Skip to main content
TDW logo

Tidewater Inc.

TDWNYSEEnergyOil & Gas Equipment & Services

$79.50Today:- (-)1Y +63.93%

As of Oct 16, 2026 close

Market cap
$3.94B
P/E (TTM)
15.95
Forward P/E
12.83
Dividend yield
-
52-week range
$46.65$101.58
Volume (live)
-
Avg. volume (3M)
562.57K

Tidewater (TDW) Historical Stock Prices

Analyze Tidewater (TDW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tidewater (TDW) Interactive Price Chart

Interactive historical price chart showing Tidewater stock price movements and trends across multiple time periods.

Loading chart...

TDW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TDW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202680.5881.2478.6379.5079.50386.75K
Oct 15, 202682.1982.1978.8579.1879.18592.03K
Oct 14, 202688.0088.0082.3382.7882.78718.26K
Oct 13, 202687.1288.8386.6186.9786.97553.08K
Oct 12, 202686.5587.6384.8586.4586.45510.78K
Oct 9, 202685.1885.7684.4985.4285.42470.49K
Oct 8, 202684.0884.8683.5984.7084.70589.96K
Oct 7, 202682.1683.4982.0683.4083.40662.84K
Oct 6, 202683.9386.6281.1982.0782.07451.04K
Oct 5, 202682.2585.2981.6983.9383.93689.89K
Oct 2, 202684.0684.0781.6782.4282.42467.25K
Oct 1, 202680.4582.8079.8182.1882.18587.16K
Sep 30, 202681.4682.6081.0581.1081.10559.78K
Sep 29, 202682.1482.5180.7981.1481.14496.04K
Sep 28, 202685.0085.3983.1583.2783.27411.75K
Sep 25, 202685.8587.1784.4884.7484.74390.06K
Sep 24, 202687.1088.2386.0186.8286.82444.77K
Sep 23, 202687.6588.2085.4585.9185.91340.99K
Sep 22, 202684.7188.3884.5287.1687.16682.22K
Sep 21, 202685.9986.6584.8785.5785.57424.66K
Sep 18, 202687.6787.8685.7286.6986.691.11M
Sep 17, 202688.9389.7587.6287.8387.83524.08K
Sep 16, 202690.5991.3687.0288.1788.17527.29K
Sep 15, 202689.4291.8289.1991.7991.79836.86K
Sep 14, 202693.0093.4388.4088.5888.58842.19K
Sep 11, 202692.5393.1190.8592.9792.97451.17K
Sep 10, 202694.3394.3390.4091.9991.99407.90K
Sep 9, 202693.4394.4891.8693.0793.07541.94K
Sep 8, 202695.3796.4591.8992.0092.00725.30K
Sep 4, 202693.9194.6992.3394.2694.26477.26K
Sep 3, 2026100.49100.9593.8494.5894.58868.24K
Sep 2, 202694.70101.5894.50100.61100.61730.00K
Sep 1, 202697.0098.6694.5096.1196.111.03M
Aug 31, 202694.2394.8391.4693.1293.12433.53K
Aug 28, 202693.0094.0392.1292.6292.62352.37K
Aug 27, 202688.5194.0088.5193.0493.04408.26K
Aug 26, 202690.8991.3488.4288.8188.81669.47K
Aug 25, 202691.9193.0591.1792.3292.32396.85K
Aug 24, 202694.8496.2391.8792.9292.92746.78K
Aug 21, 202696.8597.5095.1495.2595.25679.14K
Aug 20, 202695.0096.6394.1796.4996.49681.96K
Aug 19, 202695.0095.7593.6794.6394.63416.60K
Aug 18, 202694.5995.3293.2494.1394.13425.82K
Aug 17, 202694.2895.2693.1593.9793.97504.41K
Aug 14, 202692.5095.3192.2594.2894.28461.43K
Aug 13, 202689.7692.0088.9891.5291.52752.64K
Aug 12, 202691.0092.9589.2091.6191.61784.55K
Aug 11, 202690.0091.2489.3091.2091.20470.73K
Aug 10, 202684.3189.6384.3089.6389.63791.83K
Aug 7, 202680.7983.2280.7782.8482.84454.80K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.