Tidewater Inc. Common Stockのデータ

Tidewater Inc. Common Stockの基本情報

名前 Tidewater Inc. Common Stock
ティッカー TDW
国 United States
上場年 2017.0
セクター Consumer Services

Tidewater Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.72 11.88 12.15 13.28 307400.0 13.28
2021-02-12 12.1 11.23 11.26 11.85 221900.0 11.85
2021-02-11 11.95 11.07 11.72 11.24 153000.0 11.24
2021-02-10 11.86 11.32 11.72 11.74 151400.0 11.74
2021-02-09 12.13 11.5 12.13 11.57 153200.0 11.57
2021-02-08 12.23 11.5 11.6 12.17 196500.0 12.17
2021-02-05 11.83 11.38 11.83 11.52 145700.0 11.52
2021-02-04 11.71 11.23 11.3 11.56 286300.0 11.56
2021-02-03 11.29 10.79 11.0 11.25 135600.0 11.25
2021-02-02 11.03 9.9 10.1 10.98 156000.0 10.98
2021-02-01 9.97 9.14 9.6 9.8 196400.0 9.8
2021-01-29 9.96 9.39 9.94 9.49 225600.0 9.49
2021-01-28 10.27 9.6 10.23 10.06 169200.0 10.06
2021-01-27 10.43 9.85 10.13 10.04 196100.0 10.04
2021-01-26 10.99 10.35 10.84 10.41 84000.0 10.41
2021-01-25 10.79 10.23 10.73 10.67 112100.0 10.67
2021-01-22 10.99 10.51 10.57 10.98 170700.0 10.98
2021-01-21 11.77 10.91 11.65 10.93 136000.0 10.93
2021-01-20 11.86 11.5 11.8 11.68 118700.0 11.68
2021-01-19 11.85 11.3 11.73 11.69 136200.0 11.69
2021-01-15 12.04 11.38 11.79 11.51 178800.0 11.51
2021-01-14 12.35 11.57 11.57 12.27 191700.0 12.27
2021-01-13 12.0 11.47 11.96 11.54 193400.0 11.54
2021-01-12 11.82 10.73 10.9 11.75 169300.0 11.75
2021-01-11 10.75 10.12 10.24 10.72 115900.0 10.72
2021-01-08 10.74 10.13 10.24 10.56 163700.0 10.56
2021-01-07 10.49 9.97 10.07 10.09 139600.0 10.09
2021-01-06 10.15 9.54 9.71 10.05 245200.0 10.05
2021-01-05 9.71 8.92 8.97 9.33 201800.0 9.33
2021-01-04 8.99 8.48 8.79 8.85 122200.0 8.85
2020-12-31 8.93 8.61 8.8 8.64 104900.0 8.64
2020-12-30 9.09 8.73 8.8 8.86 95000.0 8.86
2020-12-29 8.99 8.63 8.86 8.79 97500.0 8.78
2020-12-28 9.05 8.71 8.77 8.81 164900.0 8.8
2020-12-24 8.91 8.58 8.89 8.71 71700.0 8.7
2020-12-23 8.82 8.41 8.47 8.81 196100.0 8.8
2020-12-22 8.73 8.22 8.73 8.36 328600.0 8.35
2020-12-21 8.89 8.4 8.64 8.73 426300.0 8.72
2020-12-18 9.71 8.76 9.44 9.11 1437600.0 9.1
2020-12-17 9.64 9.33 9.44 9.55 470500.0 9.54
2020-12-16 9.65 9.41 9.54 9.41 378000.0 9.4
2020-12-15 9.78 9.5 9.62 9.54 386900.0 9.53
2020-12-14 9.84 9.44 9.69 9.5 514000.0 9.49
2020-12-11 9.62 9.26 9.41 9.48 178700.0 9.47
2020-12-10 9.75 9.25 9.31 9.54 219900.0 9.53
2020-12-09 9.93 9.29 9.71 9.33 177000.0 9.32
2020-12-08 9.85 9.5 9.55 9.63 159900.0 9.62
2020-12-07 10.16 9.72 10.0 9.73 161200.0 9.72
2020-12-04 10.23 9.54 9.76 10.1 242900.0 10.09
2020-12-03 9.74 9.34 9.68 9.5 157900.0 9.49
2020-12-02 9.93 9.44 9.54 9.59 213000.0 9.58
2020-12-01 10.01 9.28 9.9 9.55 135500.0 9.54
2020-11-30 10.12 9.46 9.96 9.51 161200.0 9.5
2020-11-27 10.62 9.86 10.45 10.15 104100.0 10.14
2020-11-25 10.99 10.44 10.83 10.52 128400.0 10.51
2020-11-24 11.78 10.84 11.6 11.07 400800.0 11.06
2020-11-23 11.32 9.49 9.58 11.17 334900.0 11.16
2020-11-20 9.58 9.35 9.37 9.52 149000.0 9.51
2020-11-19 9.6 8.9 9.52 9.53 172000.0 9.52
2020-11-18 9.9 9.4 9.4 9.62 211700.0 9.61
2020-11-17 9.32 8.81 8.86 9.32 133000.0 9.31
2020-11-16 9.15 8.25 8.29 9.02 252700.0 9.01
2020-11-13 8.02 7.5 7.58 7.9 116400.0 7.89
2020-11-12 7.96 7.5 7.77 7.59 174500.0 7.58
2020-11-11 8.0 7.71 7.98 7.98 107300.0 7.97
2020-11-10 8.03 7.0 7.23 7.9 343600.0 7.89
2020-11-09 7.29 6.4 6.87 7.0 331900.0 6.99
2020-11-06 6.11 5.86 6.08 5.95 112600.0 5.94
2020-11-05 6.3 5.99 6.12 6.02 120700.0 6.01
2020-11-04 6.49 6.13 6.36 6.19 121900.0 6.18
2020-11-03 6.54 6.1 6.1 6.47 114600.0 6.46
2020-11-02 6.1 5.84 5.94 6.08 126800.0 6.07
2020-10-30 5.97 5.61 5.61 5.86 94900.0 5.85
2020-10-29 5.74 5.41 5.56 5.61 164700.0 5.6
2020-10-28 6.01 5.6 5.93 5.65 163200.0 5.64
2020-10-27 6.21 5.92 6.21 6.04 70700.0 6.03
2020-10-26 6.25 6.01 6.18 6.2 90900.0 6.19
2020-10-23 6.48 6.2 6.24 6.21 106100.0 6.2
2020-10-22 6.17 6.02 6.05 6.15 234400.0 6.14
2020-10-21 6.22 5.98 6.1 6.05 84700.0 6.04
2020-10-20 6.21 6.02 6.02 6.15 172600.0 6.14
2020-10-19 6.25 5.9 6.12 5.97 91000.0 5.96
2020-10-16 6.44 6.07 6.22 6.12 70500.0 6.11
2020-10-15 6.26 6.06 6.13 6.23 191500.0 6.22
2020-10-14 6.39 6.15 6.22 6.2 103300.0 6.19
2020-10-13 6.4 6.2 6.37 6.25 58200.0 6.24
2020-10-12 6.56 6.21 6.41 6.45 98900.0 6.44
2020-10-09 6.78 6.39 6.66 6.5 288800.0 6.49
2020-10-08 6.61 6.39 6.46 6.58 163300.0 6.57
2020-10-07 6.58 6.15 6.29 6.4 145800.0 6.39
2020-10-06 6.71 6.2 6.52 6.2 105900.0 6.19
2020-10-05 6.62 6.34 6.45 6.4 111500.0 6.39
2020-10-02 6.5 6.26 6.38 6.41 134500.0 6.4
2020-10-01 6.76 6.44 6.6 6.6 162600.0 6.59
2020-09-30 7.14 6.65 6.81 6.71 122400.0 6.7
2020-09-29 6.87 6.4 6.87 6.81 334700.0 6.8
2020-09-28 6.91 6.35 6.35 6.87 109300.0 6.86
2020-09-25 6.56 6.23 6.47 6.35 158400.0 6.34
2020-09-24 6.64 6.16 6.45 6.6 148500.0 6.59
2020-09-23 7.22 6.38 7.07 6.45 169500.0 6.44
2020-09-22 7.15 6.98 7.03 7.1 158500.0 7.09
2020-09-21 7.17 6.85 7.17 7.07 327500.0 7.06
2020-09-18 7.53 7.09 7.25 7.52 495000.0 7.51
2020-09-17 7.29 7.01 7.06 7.19 79600.0 7.18
2020-09-16 7.27 6.72 6.86 7.1 131600.0 7.09
2020-09-15 6.8 6.34 6.34 6.72 116200.0 6.71
2020-09-14 6.46 5.91 6.43 6.32 167600.0 6.31
2020-09-11 6.72 6.37 6.72 6.45 86000.0 6.44
2020-09-10 6.98 6.64 6.71 6.72 88200.0 6.71
2020-09-09 7.1 6.7 7.09 6.71 112800.0 6.7
2020-09-08 7.19 6.66 7.19 6.99 130200.0 6.98
2020-09-04 7.28 6.92 7.12 7.28 75800.0 7.27
2020-09-03 7.21 6.9 6.95 6.94 95900.0 6.93
2020-09-02 7.01 6.72 6.92 6.9 85600.0 6.89
2020-09-01 7.1 6.75 6.87 7.05 68200.0 7.04
2020-08-31 7.36 6.86 7.25 6.87 132400.0 6.86
2020-08-28 7.35 6.83 7.0 7.29 99600.0 7.28
2020-08-27 7.1 6.89 7.08 6.89 93900.0 6.88
2020-08-26 7.42 7.05 7.42 7.08 100300.0 7.07
2020-08-25 7.41 7.18 7.31 7.31 98400.0 7.3
2020-08-24 7.22 6.67 6.74 7.16 163200.0 7.15
2020-08-21 6.99 6.64 6.99 6.75 182700.0 6.74
2020-08-20 7.27 7.04 7.1 7.14 41400.0 7.13
2020-08-19 7.4 7.15 7.23 7.29 67200.0 7.28
2020-08-18 7.67 7.22 7.65 7.32 106100.0 7.31
2020-08-17 7.85 7.51 7.74 7.71 93900.0 7.7
2020-08-14 7.79 7.38 7.42 7.79 114800.0 7.78
2020-08-13 7.91 7.47 7.72 7.52 90400.0 7.51
2020-08-12 8.15 7.58 8.07 7.81 133500.0 7.8
2020-08-11 8.14 7.57 7.71 7.93 339100.0 7.92
2020-08-10 7.57 6.97 6.97 7.51 200900.0 7.5
2020-08-07 6.98 6.68 6.81 6.92 102700.0 6.91
2020-08-06 7.14 6.86 6.95 6.89 104300.0 6.88
2020-08-05 6.94 6.6 6.71 6.93 141700.0 6.92
2020-08-04 6.63 6.3 6.3 6.51 122700.0 6.5
2020-08-03 6.53 6.17 6.35 6.34 175400.0 6.33
2020-07-31 6.44 5.85 6.08 6.22 231900.0 6.21
2020-07-30 6.25 5.75 6.25 6.18 184700.0 6.17
2020-07-29 6.4 6.18 6.25 6.4 137900.0 6.39
2020-07-28 6.39 6.13 6.21 6.25 73300.0 6.24
2020-07-27 6.35 6.17 6.34 6.31 117900.0 6.3
2020-07-24 6.57 6.28 6.31 6.41 149500.0 6.4
2020-07-23 6.27 5.82 5.88 6.27 115900.0 6.26
2020-07-22 6.02 5.77 5.98 5.95 110000.0 5.94
2020-07-21 6.19 5.53 5.55 6.12 192600.0 6.11
2020-07-20 5.69 5.32 5.47 5.4 98400.0 5.39
2020-07-17 5.7 5.49 5.61 5.52 101200.0 5.51
2020-07-16 5.75 5.46 5.64 5.61 73500.0 5.6
2020-07-15 5.87 5.56 5.6 5.67 210000.0 5.66
2020-07-14 5.44 4.93 5.08 5.37 148800.0 5.36
2020-07-13 5.27 4.97 5.11 5.07 177100.0 5.06
2020-07-10 5.06 4.68 4.85 5.01 204600.0 5.0
2020-07-09 5.3 4.82 5.23 4.85 308300.0 4.84
2020-07-08 5.39 5.13 5.3 5.29 198900.0 5.28
2020-07-07 5.48 5.21 5.48 5.29 219600.0 5.28
2020-07-06 5.72 5.4 5.61 5.61 121700.0 5.6
2020-07-02 5.68 5.36 5.47 5.45 169800.0 5.44
2020-07-01 5.73 5.29 5.53 5.32 167500.0 5.31
2020-06-30 5.61 5.24 5.35 5.59 177000.0 5.58
2020-06-29 5.59 5.25 5.3 5.42 205300.0 5.41
2020-06-26 5.46 5.11 5.46 5.28 306000.0 5.27
2020-06-25 5.59 5.05 5.12 5.56 191500.0 5.55
2020-06-24 5.61 5.17 5.57 5.21 378100.0 5.2
2020-06-23 5.86 5.66 5.81 5.83 203600.0 5.82
2020-06-22 5.93 5.48 5.86 5.66 337400.0 5.65
2020-06-19 6.01 5.78 5.91 5.94 761000.0 5.93
2020-06-18 5.91 5.5 5.58 5.87 251100.0 5.86
2020-06-17 6.21 5.67 6.21 5.72 319000.0 5.71
2020-06-16 6.91 6.14 6.61 6.18 304000.0 6.17
2020-06-15 6.41 5.82 6.17 6.25 314900.0 6.24
2020-06-12 6.6 6.17 6.39 6.52 265600.0 6.51
2020-06-11 6.3 5.75 6.18 6.06 422200.0 6.05
2020-06-10 7.48 6.55 7.48 6.8 251000.0 6.79
2020-06-09 8.19 7.42 8.19 7.48 307400.0 7.47
2020-06-08 8.48 7.93 8.15 8.26 575200.0 8.25
2020-06-05 7.98 6.95 6.95 7.85 864500.0 7.84
2020-06-04 6.64 5.39 5.39 6.64 524700.0 6.63
2020-06-03 5.48 5.11 5.18 5.43 361700.0 5.42
2020-06-02 5.1 4.9 5.0 5.0 182200.0 4.99
2020-06-01 5.05 4.6 4.76 4.94 230800.0 4.93
2020-05-29 5.16 4.73 5.16 4.77 618400.0 4.76
2020-05-28 5.42 5.14 5.41 5.23 221900.0 5.22
2020-05-27 5.44 5.12 5.38 5.3 370600.0 5.29
2020-05-26 5.37 5.12 5.3 5.25 285400.0 5.24
2020-05-22 5.27 4.98 5.2 5.12 262000.0 5.11
2020-05-21 5.43 5.05 5.43 5.18 392700.0 5.17
2020-05-20 5.37 4.82 4.85 5.3 504400.0 5.29
2020-05-19 4.87 4.4 4.5 4.67 424900.0 4.66
2020-05-18 4.55 4.11 4.29 4.51 606900.0 4.5
2020-05-15 4.25 4.1 4.25 4.13 273000.0 4.13
2020-05-14 4.6 4.09 4.51 4.26 449000.0 4.26
2020-05-13 4.81 4.45 4.76 4.71 459500.0 4.7
2020-05-12 5.29 4.7 5.15 4.76 873900.0 4.75
2020-05-11 5.11 4.78 5.08 4.92 290000.0 4.91
2020-05-08 5.2 4.8 4.94 5.16 334200.0 5.15
2020-05-07 5.07 4.69 4.86 4.79 223100.0 4.78
2020-05-06 5.18 4.68 5.09 4.73 351600.0 4.72
2020-05-05 5.53 5.1 5.43 5.11 319400.0 5.1
2020-05-04 5.39 5.0 5.14 5.19 250000.0 5.18
2020-05-01 5.73 5.14 5.56 5.24 325100.0 5.23
2020-04-30 6.24 5.57 6.17 5.76 429500.0 5.75
2020-04-29 6.16 5.72 5.72 6.07 718200.0 6.06
2020-04-28 6.02 5.31 5.99 5.42 702700.0 5.41
2020-04-27 5.89 5.46 5.6 5.8 535000.0 5.79
2020-04-24 6.08 5.52 5.8 5.74 223100.0 5.73
2020-04-23 5.9 5.28 5.3 5.73 339900.0 5.72
2020-04-22 5.47 5.04 5.19 5.23 218900.0 5.22
2020-04-21 5.17 4.75 5.0 5.07 360300.0 5.06
2020-04-20 5.74 4.9 5.01 5.18 408400.0 5.17
2020-04-17 5.36 4.93 5.01 5.32 273800.0 5.31
2020-04-16 5.82 4.86 5.82 4.97 346500.0 4.96
2020-04-15 6.29 5.8 6.24 5.81 203000.0 5.8
2020-04-14 7.41 6.51 7.29 6.54 181000.0 6.53
2020-04-13 8.18 7.15 7.64 7.19 195200.0 7.18
2020-04-09 7.68 7.07 7.11 7.68 298400.0 7.67
2020-04-08 6.84 6.38 6.78 6.7 243900.0 6.69
2020-04-07 7.12 6.4 6.78 6.58 296600.0 6.57
2020-04-06 6.66 6.23 6.51 6.53 283600.0 6.52
2020-04-03 6.5 5.9 6.45 6.24 246300.0 6.23
2020-04-02 7.29 6.07 6.07 6.45 306900.0 6.44
2020-04-01 6.8 6.01 6.8 6.04 287600.0 6.03
2020-03-31 7.08 6.49 6.53 7.08 490400.0 7.07
2020-03-30 6.6 6.02 6.23 6.48 341100.0 6.47
2020-03-27 6.6 5.75 6.32 6.23 502300.0 6.22
2020-03-26 6.97 5.87 6.28 6.71 453400.0 6.7
2020-03-25 6.89 6.05 6.45 6.18 326500.0 6.17
2020-03-24 6.55 6.07 6.4 6.5 258300.0 6.49
2020-03-23 6.33 5.51 6.18 6.09 288800.0 6.08
2020-03-20 6.73 5.5 5.59 6.32 579900.0 6.31
2020-03-19 5.57 4.84 5.44 5.49 1819500.0 5.48
2020-03-18 5.93 5.15 5.77 5.31 763100.0 5.3
2020-03-17 6.71 5.86 6.52 6.09 663900.0 6.08
2020-03-16 6.85 5.93 5.99 6.28 343100.0 6.27
2020-03-13 6.91 5.79 6.7 6.68 523000.0 6.67
2020-03-12 6.84 6.05 6.75 6.41 605100.0 6.4
2020-03-11 8.49 7.33 8.36 7.46 315200.0 7.45
2020-03-10 9.88 8.31 9.88 8.76 395500.0 8.75
2020-03-09 10.0 9.11 9.73 9.32 423300.0 9.31
2020-03-06 12.74 11.6 12.49 11.96 313500.0 11.95
2020-03-05 13.26 12.47 13.03 12.89 225800.0 12.88
2020-03-04 14.43 13.14 14.43 13.56 186200.0 13.54
2020-03-03 14.86 13.18 13.83 14.02 246700.0 14.0
2020-03-02 14.25 13.0 14.01 14.19 223300.0 14.17
2020-02-28 13.89 12.5 12.53 13.89 266200.0 13.87
2020-02-27 13.54 12.92 13.06 12.93 285300.0 12.92
2020-02-26 13.79 13.53 13.79 13.53 117600.0 13.51
2020-02-25 14.66 13.51 14.62 13.74 213700.0 13.72
2020-02-24 15.15 14.51 15.15 14.62 135400.0 14.6
2020-02-21 16.35 15.62 16.33 15.82 97600.0 15.8
2020-02-20 17.06 16.19 16.19 16.38 156300.0 16.36
2020-02-19 16.41 15.88 16.16 16.22 189300.0 16.2
2020-02-18 16.4 15.64 16.09 16.08 68000.0 16.06