Historical Data for Tidewater Inc. (TDW)

$ 5.50   0.05 (+0.92%) Volume: 64.08k 1:20 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 5.61 5.72 5.40 5.50 64.08k 0.05 0.92% 5.50 352.44k 1,132
07/02/20 5.47 5.68 5.3601 5.45 169.84k 0.13 2.44% 5.45 935.21k 1,740
07/01/20 5.53 5.7325 5.29 5.32 167.46k -0.27 -4.83% 5.32 904.42k 1,888
06/30/20 5.35 5.61 5.238 5.59 177.04k 0.17 3.14% 5.59 974.96k 1,756
06/29/20 5.30 5.59 5.25 5.42 205.32k 0.14 2.65% 5.42 1.12m 2,256
06/26/20 5.46 5.46 5.11 5.28 305.96k -0.28 -5.04% 5.28 1.61m 2,251
06/25/20 5.12 5.59 5.05 5.56 191.52k 0.35 6.72% 5.56 1.04m 2,312
06/24/20 5.57 5.61 5.165 5.21 378.14k -0.62 -10.63% 5.21 2.02m 3,535
06/23/20 5.81 5.86 5.66 5.83 203.58k 0.17 3.00% 5.83 1.18m 2,208
06/22/20 5.86 5.925 5.48 5.66 337.4k -0.28 -4.71% 5.66 1.9m 2,496
06/19/20 5.91 6.01 5.78 5.94 760.96k 0.07 1.19% 5.94 4.5m 3,225
06/18/20 5.58 5.9099 5.50 5.87 251.05k 0.15 2.62% 5.87 1.45m 2,500
06/17/20 6.21 6.21 5.67 5.72 319.03k -0.46 -7.44% 5.72 1.87m 2,610
06/16/20 6.61 6.91 6.14 6.18 303.98k -0.07 -1.12% 6.18 1.93m 2,622
06/15/20 6.17 6.4099 5.8222 6.25 314.95k -0.27 -4.14% 6.25 1.93m 3,543
06/12/20 6.39 6.60 6.17 6.52 265.6k 0.46 7.59% 6.52 1.7m 2,889
06/11/20 6.18 6.30 5.75 6.06 422.15k -0.74 -10.88% 6.06 2.55m 3,762
06/10/20 7.48 7.48 6.55 6.80 250.98k -0.68 -9.09% 6.80 1.73m 2,505
06/09/20 8.19 8.19 7.42 7.48 307.36k -0.78 -9.44% 7.48 2.35m 7,553
06/08/20 8.15 8.48 7.93 8.26 574.15k 0.41 5.22% 8.26 4.68m 7,372