NYSE:TDW | Historical Stock Price | TIDEWATER INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.85$17.98$66.60$246.66$913.57$3,383.711980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.28$30.82166,400——
2019-12-30$19.28$30.82185,100——
2019-12-27$19.24$30.76106,500——
2019-12-26$19.26$30.7973,300——
2019-12-24$19.18$30.6677,700——
2019-12-23$18.83$30.10113,000——
2019-12-20$18.69$29.88406,800——
2019-12-19$18.57$29.69156,100——
2019-12-18$17.86$28.55136,600——
2019-12-17$17.34$27.72111,500——
2019-12-16$17.21$27.51131,200——
2019-12-13$17.01$27.19104,700——
2019-12-12$17.00$27.18171,600——
2019-12-11$16.53$26.42149,200——
2019-12-10$16.18$25.8686,900——
2019-12-09$16.20$25.90103,800——
2019-12-06$15.95$25.50159,400——
2019-12-05$14.80$23.66136,200——
2019-12-04$14.59$23.32117,700——
2019-12-03$14.34$22.92177,500——
2019-12-02$15.35$24.54156,800——
2019-11-29$15.30$24.4643,400——
2019-11-27$15.43$24.67198,700——
2019-11-26$14.88$23.79196,200——
2019-11-25$14.72$23.53138,400——
2019-11-22$13.95$22.3085,200——
2019-11-21$13.98$22.35163,300——
2019-11-20$13.96$22.32263,300——
2019-11-19$13.66$21.84144,100——
2019-11-18$13.74$21.96229,300——
2019-11-15$13.89$22.20183,400——
2019-11-14$13.89$22.20278,000——
2019-11-13$13.80$22.06338,700——
2019-11-12$14.50$23.18447,100——
2019-11-11$17.14$27.40108,700——
2019-11-08$17.53$28.0270,600——
2019-11-07$17.33$27.70127,500——
2019-11-06$17.13$27.38119,600——
2019-11-05$17.52$28.01112,800——
2019-11-04$17.51$27.99108,500——
2019-11-01$17.14$27.40173,400——
2019-10-31$16.23$25.94174,600——
2019-10-30$16.42$26.2597,300——
2019-10-29$17.06$27.27257,600——
2019-10-28$15.96$25.51228,100——
2019-10-25$15.38$24.59249,900——
2019-10-24$15.90$25.42176,800——
2019-10-23$16.23$25.94182,900——
2019-10-22$16.11$25.75137,000——
2019-10-21$15.83$25.31136,800——
2019-10-18$15.66$25.03153,200——
2019-10-17$15.64$25.00484,900——
2019-10-16$15.53$24.83116,800——
2019-10-15$15.39$24.60151,200——
2019-10-14$15.24$24.3691,300——
2019-10-11$15.23$24.35128,300——
2019-10-10$14.37$22.97107,700——
2019-10-09$13.88$22.1983,300——
2019-10-08$13.84$22.12151,600——
2019-10-07$14.27$22.8184,800——
2019-10-04$14.23$22.75151,100——
2019-10-03$14.57$23.29193,700——
2019-10-02$14.60$23.34195,100——
2019-10-01$14.70$23.50278,000——
2019-09-30$15.11$24.15258,900——
2019-09-27$15.33$24.51153,100——
2019-09-26$15.82$25.2976,600——
2019-09-25$16.05$25.66152,800——
2019-09-24$15.79$25.24181,400——
2019-09-23$16.55$26.46152,200——
2019-09-20$16.57$26.49223,400——
2019-09-19$16.87$26.9793,800——
2019-09-18$17.44$27.88118,400——
2019-09-17$18.08$28.90235,300——
2019-09-16$18.95$30.29168,000——
2019-09-13$17.73$28.34127,800——
2019-09-12$17.56$28.07194,100——
2019-09-11$17.22$27.53176,400——
2019-09-10$17.13$27.38344,400——
2019-09-09$16.40$26.22304,200——
2019-09-06$15.18$24.27214,100——
2019-09-05$15.19$24.28322,300——
2019-09-04$15.52$24.81244,900——
2019-09-03$15.20$24.30171,300——
2019-08-30$15.76$25.19148,100——
2019-08-29$16.21$25.91117,300——
2019-08-28$15.84$25.32174,900——
2019-08-27$15.25$24.38233,600——
2019-08-26$15.55$24.86159,200——
2019-08-23$15.52$24.81193,300——
2019-08-22$16.70$26.70255,800——
2019-08-21$16.55$26.46224,900——
2019-08-20$16.11$25.75160,800——
2019-08-19$16.41$26.23229,700——
2019-08-16$15.96$25.51364,600——
2019-08-15$15.15$24.22332,300——
2019-08-14$15.61$24.95461,900——
2019-08-13$16.16$25.83467,200——
2019-08-12$16.93$27.06300,900——
2019-08-09$18.84$30.12141,500——
2019-08-08$19.00$30.37335,400——
2019-08-07$18.99$30.36196,500——
2019-08-06$19.78$31.6287,600——
2019-08-05$19.94$31.88256,900——
2019-08-02$21.14$33.79131,000——
2019-08-01$21.80$34.85146,200——
2019-07-31$22.99$36.75209,900——
2019-07-30$22.78$36.41178,700——
2019-07-29$22.61$36.14120,000——
2019-07-26$22.74$36.3595,700——
2019-07-25$22.28$35.62156,200——
2019-07-24$22.84$36.5190,800——
2019-07-23$22.22$35.5275,800——
2019-07-22$21.84$34.9174,100——
2019-07-19$21.47$34.3281,600——
2019-07-18$21.38$34.18107,000——
2019-07-17$21.77$34.80181,800——
2019-07-16$22.70$36.29107,700——
2019-07-15$23.15$37.0175,700——
2019-07-12$23.47$37.5296,900——
2019-07-11$23.18$37.0578,700——
2019-07-10$22.86$36.54136,300——
2019-07-09$22.57$36.08134,900——
2019-07-08$22.87$36.5683,100——
2019-07-05$22.40$35.8186,000——
2019-07-03$22.34$35.7185,700——
2019-07-02$22.67$36.24119,800——
2019-07-01$23.97$38.32199,500——
2019-06-28$23.48$37.531,343,700——
2019-06-27$23.08$36.89136,400——
2019-06-26$23.02$36.80206,800——
2019-06-25$22.51$35.9876,600——
2019-06-24$22.44$35.87238,900——
2019-06-21$22.88$36.57426,600——
2019-06-20$23.62$37.76170,500——
2019-06-19$22.89$36.59163,800——
2019-06-18$22.93$36.65255,100——
2019-06-17$21.82$34.88317,300——
2019-06-14$21.19$33.87149,300——
2019-06-13$21.85$34.93231,000——
2019-06-12$21.33$34.10150,900——
2019-06-11$22.05$35.25402,800——
2019-06-10$22.01$35.18337,000——
2019-06-07$22.03$35.22424,500——
2019-06-06$21.81$34.86256,400——
2019-06-05$21.68$34.66228,300——
2019-06-04$21.93$35.06295,100——
2019-06-03$21.77$34.80359,000——
2019-05-31$21.31$34.07207,000——
2019-05-30$21.56$34.46154,900——
2019-05-29$21.97$35.12258,200——
2019-05-28$22.48$35.94229,000——
2019-05-24$22.54$36.03127,000——
2019-05-23$22.93$36.65193,000——
2019-05-22$24.70$39.48249,900——
2019-05-21$24.82$39.68199,600——
2019-05-20$24.46$39.10204,300——
2019-05-17$24.14$38.59216,300——
2019-05-16$24.19$38.67261,200——
2019-05-15$23.66$37.82294,200——
2019-05-14$23.48$37.53346,200——
2019-05-13$22.73$36.34234,500——
2019-05-10$23.04$36.83210,000——
2019-05-09$23.09$36.91165,300——
2019-05-08$23.32$37.28304,000——
2019-05-07$22.04$35.23260,700——
2019-05-06$22.12$35.36218,400——
2019-05-03$22.31$35.66273,700——
2019-05-02$21.51$34.38196,100——
2019-05-01$22.10$35.33160,800——
2019-04-30$22.50$35.97155,300——
2019-04-29$23.20$37.09125,600——
2019-04-26$22.99$36.75167,100——
2019-04-25$23.16$37.02106,900——
2019-04-24$23.45$37.49129,200——
2019-04-23$24.40$39.00268,200——
2019-04-22$23.90$38.2190,200——
2019-04-18$23.43$37.4592,900——
2019-04-17$24.16$38.62112,600——
2019-04-16$24.73$39.53143,700——
2019-04-15$24.50$39.16126,200——
2019-04-12$24.55$39.24150,800——
2019-04-11$23.81$38.06159,300——
2019-04-10$23.80$38.05165,500——
2019-04-09$23.54$37.63253,100——
2019-04-08$24.14$38.59276,000——
2019-04-05$24.01$38.38224,900——
2019-04-04$23.24$37.15175,500——
2019-04-03$23.38$37.37112,600——
2019-04-02$23.41$37.42151,100——
2019-04-01$23.68$37.85134,200——
2019-03-29$23.19$37.07198,400——
2019-03-28$23.17$37.0491,100——
2019-03-27$22.54$36.0374,600——
2019-03-26$22.51$35.9878,400——
2019-03-25$22.31$35.66107,700——
2019-03-22$22.12$35.36181,600——
2019-03-21$23.54$37.63131,900——
2019-03-20$24.42$39.04219,100——
2019-03-19$24.47$39.12229,400——
2019-03-18$24.35$38.92215,800——
2019-03-15$23.72$37.92521,800——
2019-03-14$23.77$38.00227,000——
2019-03-13$23.67$37.84148,600——
2019-03-12$23.05$36.85185,800——
2019-03-11$22.40$35.81171,300——
2019-03-08$21.28$34.02142,700——
2019-03-07$22.27$35.60117,000——
2019-03-06$22.73$36.34129,300——
2019-03-05$23.75$37.97139,700——
2019-03-04$23.58$37.69185,300——
2019-03-01$23.51$37.58233,700——
2019-02-28$22.94$36.67156,900——
2019-02-27$23.00$36.77133,800——
2019-02-26$22.90$36.61264,700——
2019-02-25$23.15$37.01122,600——
2019-02-22$23.38$37.37109,700——
2019-02-21$23.14$36.99103,600——
2019-02-20$23.36$37.34443,800——
2019-02-19$23.48$37.53227,500——
2019-02-15$23.05$36.85207,300——
2019-02-14$22.16$35.42148,100——
2019-02-13$21.84$34.91135,200——
2019-02-12$21.44$34.27259,600——
2019-02-11$21.22$33.92101,100——
2019-02-08$20.90$33.41131,600——
2019-02-07$20.78$33.2282,400——
2019-02-06$21.98$35.1497,500——
2019-02-05$22.02$35.2072,500——
2019-02-04$22.17$35.4467,800——
2019-02-01$22.04$35.23145,500——
2019-01-31$21.52$34.4081,600——
2019-01-30$22.00$35.17115,200——
2019-01-29$21.78$34.82250,600——
2019-01-28$22.26$35.5890,800——
2019-01-25$23.01$36.78347,400——
2019-01-24$22.36$35.74147,200——
2019-01-23$21.71$34.70128,900——
2019-01-22$22.16$35.42161,200——
2019-01-18$22.35$35.73110,200——
2019-01-17$21.65$34.61222,500——
2019-01-16$21.90$35.0167,400——
2019-01-15$21.93$35.06101,600——
2019-01-14$21.67$34.64114,600——
2019-01-11$21.43$34.26159,600——
2019-01-10$21.69$34.67197,400——
2019-01-09$21.99$35.15338,400——
2019-01-08$21.77$34.80159,700——
2019-01-07$21.97$35.12411,400——
2019-01-04$21.78$34.82150,500——
2019-01-03$20.74$33.15129,700——
2019-01-02$20.55$32.85155,300——