Tidewater Stock Price History
NYSE: TDWConsumer DiscretionaryMarine TransportationUSD
85.42+0.72 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TDW price history at a glance
The price history for Tidewater (TDW) on this page begins on March 17, 1980, when the stock closed at $744.62; it most recently closed at $85.42 on October 5, 2026. The highest price in this record is $2,580.65, reached on July 23, 2007; the latest close is 96.7% below that peak. Across the 45 complete calendar years in the table, TDW finished higher in 20 and lower in 25. Its best year was 2022 (+244.1%) and its worst was 2015 (-78.5%).
Over roughly 47 years the share price changed -88.5%, a -4.5% compound annual price return (excluding dividends). In the last 12 months alone, TDW has gained 78.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $2,580.65
- Date of high
- Jul 23, 2007
- Low since 1980
- $4.09
- Date of low
- May 11, 2020
- 52-week high
- $101.58
- 52-week low
- $46.65
- IPO year
- 2017
- Last close
- $85.42
TDW returns
1 week
+3.64%
1 month
-8.22%
3 months
+16.42%
6 months
-0.79%
Year to date
+69.12%
1 year
+78.03%
3 years
+23.03%
5 years
+583.91%
TDW price return, excluding dividends.
TDW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.42 | +63.55% |
| 2025 | 52.23 | -7.49% |
| 2024 | 56.46 | -21.70% |
| 2023 | 72.11 | +95.69% |
| 2022 | 36.85 | +244.07% |
| 2021 | 10.71 | +23.96% |
| 2020 | 8.64 | -55.94% |
| 2019 | 19.61 | -9.96% |
| 2018 | 21.78 | -10.74% |
| 2017 | 24.40 | -77.82% |
| 2016 | 110.00 | -51.01% |
| 2015 | 224.52 | -78.47% |
| 2014 | 1,042.90 | -45.90% |
| 2013 | 1,927.74 | +29.38% |
| 2012 | 1,490.00 | -6.31% |
| 2011 | 1,590.32 | -8.43% |
| 2010 | 1,736.77 | +12.28% |
| 2009 | 1,546.77 | +14.03% |
| 2008 | 1,356.45 | -22.94% |
| 2007 | 1,760.32 | +12.84% |
| 2006 | 1,560.00 | +8.77% |
| 2005 | 1,434.19 | +24.85% |
| 2004 | 1,148.71 | +20.96% |
| 2003 | 949.68 | -7.48% |
| 2002 | 1,026.45 | -6.47% |
| 2001 | 1,097.42 | -23.34% |
| 2000 | 1,431.45 | +23.26% |
| 1999 | 1,161.29 | +55.26% |
| 1998 | 747.98 | -56.66% |
| 1997 | 1,725.81 | +20.56% |
| 1996 | 1,431.45 | +40.87% |
| 1995 | 1,016.13 | +70.27% |
| 1994 | 596.77 | -7.50% |
| 1993 | 645.16 | +7.38% |
| 1992 | 600.81 | +56.84% |
| 1991 | 383.06 | -10.38% |
| 1990 | 427.42 | -7.83% |
| 1989 | 463.71 | +94.92% |
| 1988 | 237.90 | +47.50% |
| 1987 | 161.29 | +14.29% |
| 1986 | 141.13 | -66.02% |
| 1985 | 415.32 | -30.41% |
| 1984 | 596.77 | -14.94% |
| 1983 | 701.61 | -15.53% |
| 1982 | 830.65 | -39.59% |
| 1981 | 1,375.00 | -17.03% |
| 1980* | 1,657.26 | +122.56% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TDW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.18 | 85.76 | 84.52 | 85.42 | +0.85% | |
| 84.08 | 84.86 | 83.59 | 84.70 | +1.56% | |
| 82.16 | 83.49 | 82.06 | 83.40 | +1.62% | |
| 83.93 | 86.62 | 81.20 | 82.07 | -2.22% | |
| 82.25 | 85.29 | 81.69 | 83.93 | +1.83% | |
| 84.06 | 84.07 | 81.67 | 82.42 | +0.29% | |
| 80.45 | 82.80 | 79.81 | 82.18 | +1.33% | |
| 81.46 | 82.60 | 81.05 | 81.10 | -0.05% | |
| 82.14 | 82.51 | 80.79 | 81.14 | -2.56% | |
| 85.00 | 85.39 | 83.15 | 83.27 | -1.73% | |
| 85.85 | 87.18 | 84.48 | 84.74 | -2.40% | |
| 87.10 | 88.23 | 86.01 | 86.82 | +1.06% | |
| 87.65 | 88.20 | 85.45 | 85.91 | -1.43% | |
| 84.71 | 88.38 | 84.52 | 87.16 | +1.86% | |
| 85.99 | 86.65 | 84.87 | 85.57 | -1.29% | |
| 87.67 | 87.86 | 85.72 | 86.69 | -1.30% | |
| 88.93 | 89.75 | 87.62 | 87.83 | -0.39% | |
| 90.59 | 91.36 | 87.02 | 88.17 | -3.94% | |
| 89.42 | 91.82 | 89.19 | 91.79 | +3.62% | |
| 93.00 | 93.43 | 88.40 | 88.58 | -4.72% | |
| 92.53 | 93.11 | 90.85 | 92.97 | +1.07% | |
| 94.33 | 94.33 | 90.40 | 91.99 | -1.16% | |
| 93.43 | 94.48 | 91.86 | 93.07 | +1.16% | |
| 95.37 | 96.45 | 91.89 | 92.00 | -2.40% | |
| 93.91 | 94.69 | 92.34 | 94.26 | -0.34% | |
| 100.49 | 100.95 | 93.84 | 94.58 | -5.99% | |
| 94.70 | 101.58 | 94.50 | 100.61 | +4.68% | |
| 97.00 | 98.66 | 94.50 | 96.11 | +3.21% | |
| 94.23 | 94.83 | 91.46 | 93.12 | +0.54% | |
| 93.00 | 94.03 | 92.12 | 92.62 | -0.45% | |
| 88.51 | 94.00 | 88.51 | 93.04 | +4.76% | |
| 90.89 | 91.34 | 88.42 | 88.81 | -3.80% | |
| 91.91 | 93.05 | 91.17 | 92.32 | -0.65% | |
| 94.84 | 96.23 | 91.87 | 92.92 | -2.45% | |
| 96.85 | 97.50 | 95.15 | 95.25 | -1.29% | |
| 95.00 | 96.63 | 94.17 | 96.49 | +1.97% | |
| 95.00 | 95.75 | 93.67 | 94.63 | +0.53% | |
| 94.59 | 95.32 | 93.24 | 94.13 | +0.17% | |
| 94.28 | 95.26 | 93.15 | 93.97 | -0.33% | |
| 92.50 | 95.32 | 92.25 | 94.28 | +3.02% | |
| 89.76 | 92.00 | 88.98 | 91.52 | -0.10% | |
| 91.00 | 92.95 | 89.20 | 91.61 | +0.45% | |
| 90.00 | 91.24 | 89.30 | 91.20 | +1.75% | |
| 84.31 | 89.63 | 84.30 | 89.63 | +8.20% | |
| 80.79 | 83.22 | 80.77 | 82.84 | +1.56% | |
| 78.74 | 82.31 | 78.74 | 81.57 | +5.44% | |
| 83.90 | 83.90 | 77.26 | 77.36 | -8.11% | |
| 73.49 | 85.20 | 73.00 | 84.19 | +17.78% | |
| 73.93 | 73.99 | 71.29 | 71.48 | -4.77% | |
| 73.42 | 75.77 | 72.80 | 75.06 | +2.15% | |
| 72.99 | 74.36 | 72.74 | 73.48 | +0.60% | |
| 76.42 | 77.10 | 72.13 | 73.04 | -2.21% | |
| 78.53 | 78.57 | 74.29 | 74.69 | -4.90% | |
| 77.02 | 79.61 | 77.02 | 78.54 | 0.00% | |
| 78.48 | 79.41 | 76.76 | 78.54 | +1.42% | |
| 78.83 | 79.30 | 76.61 | 77.44 | +0.52% | |
| 77.41 | 79.34 | 76.72 | 77.04 | -1.34% | |
| 75.18 | 78.95 | 74.22 | 78.09 | +3.53% | |
| 75.01 | 76.95 | 75.00 | 75.43 | -0.51% | |
| 74.60 | 75.98 | 73.74 | 75.82 | +1.59% | |
| 74.96 | 76.22 | 73.94 | 74.63 | -0.32% | |
| 74.67 | 75.07 | 72.50 | 74.87 | +1.22% | |
| 74.88 | 75.32 | 73.24 | 73.97 | -0.51% | |
| 74.05 | 75.46 | 73.34 | 74.35 | +1.34% | |
| 71.42 | 73.73 | 70.10 | 73.37 | +3.84% | |
| 72.75 | 73.62 | 69.88 | 70.66 | -4.33% | |
| 72.28 | 74.29 | 71.81 | 73.86 | +3.81% | |
| 70.04 | 71.81 | 69.03 | 71.15 | +4.34% | |
| 68.16 | 70.06 | 67.56 | 68.19 | +0.10% | |
| 68.19 | 69.15 | 67.37 | 68.12 | +1.63% | |
| 66.81 | 68.08 | 66.66 | 67.03 | +0.60% | |
| 66.64 | 67.33 | 66.40 | 66.63 | +0.05% | |
| 66.94 | 67.87 | 65.63 | 66.60 | -1.07% | |
| 65.24 | 67.32 | 64.43 | 67.32 | +2.37% | |
| 64.13 | 66.04 | 64.13 | 65.76 | +1.80% | |
| 64.27 | 65.62 | 63.50 | 64.60 | -2.73% | |
| 65.80 | 67.17 | 65.53 | 66.41 | +0.09% | |
| 64.52 | 66.56 | 63.21 | 66.35 | +2.60% | |
| 67.35 | 67.35 | 62.71 | 64.67 | -4.49% | |
| 70.82 | 71.39 | 67.39 | 67.71 | -4.62% | |
| 73.61 | 74.00 | 70.91 | 70.99 | -4.52% | |
| 75.69 | 76.25 | 74.13 | 74.35 | -3.33% | |
| 73.52 | 77.25 | 72.79 | 76.91 | +3.62% | |
| 75.44 | 76.17 | 73.37 | 74.22 | +1.06% | |
| 73.37 | 74.84 | 73.19 | 73.44 | +0.40% | |
| 74.55 | 75.15 | 71.56 | 73.15 | -1.60% | |
| 73.37 | 74.93 | 73.10 | 74.34 | +2.57% | |
| 75.39 | 75.67 | 71.87 | 72.48 | -2.42% | |
| 72.89 | 75.12 | 72.70 | 74.28 | +0.38% | |
| 75.16 | 75.35 | 73.56 | 74.00 | -1.21% | |
| 74.53 | 75.59 | 74.03 | 74.91 | +0.47% | |
| 74.24 | 74.85 | 73.34 | 74.56 | +1.46% | |
| 74.10 | 75.04 | 73.08 | 73.49 | -1.63% | |
| 75.87 | 75.88 | 73.54 | 74.71 | -0.51% | |
| 76.37 | 77.00 | 74.90 | 75.09 | -4.64% | |
| 79.35 | 81.50 | 78.06 | 78.74 | -0.69% | |
| 81.56 | 81.56 | 79.20 | 79.29 | -2.35% | |
| 84.83 | 85.00 | 79.97 | 81.20 | -3.97% | |
| 84.24 | 86.73 | 84.00 | 84.56 | +0.81% | |
| 85.48 | 85.49 | 83.07 | 83.88 | -1.66% | |
| 81.33 | 85.55 | 80.95 | 85.30 | +3.58% | |
| 81.16 | 82.75 | 80.62 | 82.35 | +0.73% | |
| 80.62 | 82.51 | 80.62 | 81.75 | +0.81% | |
| 81.55 | 82.65 | 79.05 | 81.09 | -0.50% | |
| 81.32 | 82.55 | 80.59 | 81.50 | +0.21% | |
| 81.86 | 82.68 | 79.64 | 81.33 | +0.21% | |
| 77.64 | 81.44 | 77.56 | 81.16 | +4.24% | |
| 80.38 | 81.50 | 76.82 | 77.86 | -4.72% | |
| 81.91 | 83.04 | 79.77 | 81.72 | -3.87% | |
| 82.98 | 87.09 | 81.00 | 85.01 | -2.38% | |
| 87.25 | 88.87 | 86.31 | 87.08 | -0.88% | |
| 88.39 | 88.60 | 85.50 | 87.85 | -1.66% | |
| 87.51 | 89.95 | 86.00 | 89.33 | +1.13% | |
| 87.30 | 88.58 | 84.14 | 88.33 | +1.92% | |
| 92.53 | 93.08 | 86.56 | 86.67 | -4.88% | |
| 89.53 | 93.13 | 88.52 | 91.12 | +2.94% | |
| 85.63 | 88.72 | 85.00 | 88.52 | +3.39% | |
| 85.82 | 87.21 | 84.88 | 85.62 | -0.02% | |
| 85.12 | 86.92 | 83.86 | 85.64 | +2.11% | |
| 85.86 | 87.39 | 83.38 | 83.87 | -1.34% | |
| 84.96 | 86.69 | 83.40 | 85.01 | -0.28% | |
| 81.83 | 85.74 | 80.29 | 85.25 | +1.04% | |
| 83.61 | 85.32 | 83.28 | 84.37 | +0.91% | |
| 84.28 | 85.22 | 82.85 | 83.61 | -0.79% | |
| 87.05 | 87.05 | 83.69 | 84.28 | -4.04% | |
| 86.96 | 88.29 | 86.59 | 87.83 | +2.01% | |
| 87.12 | 87.62 | 85.13 | 86.10 | -1.81% | |
| 88.03 | 89.00 | 87.14 | 87.69 | -0.17% | |
| 81.49 | 88.09 | 81.13 | 87.84 | +1.84% | |
| 86.50 | 87.36 | 84.86 | 86.25 | +1.09% | |
| 83.95 | 86.21 | 82.95 | 85.32 | +1.11% | |
| 82.99 | 87.63 | 82.99 | 84.38 | +1.13% | |
| 81.04 | 85.94 | 80.74 | 83.44 | -0.13% | |
| 82.50 | 85.74 | 81.67 | 83.55 | +2.03% | |
| 83.30 | 83.71 | 81.17 | 81.89 | -0.62% | |
| 79.29 | 82.88 | 79.29 | 82.40 | +1.98% | |
| 77.36 | 81.88 | 77.36 | 80.80 | +3.83% | |
| 75.75 | 78.26 | 75.44 | 77.82 | +1.20% | |
| 75.25 | 77.32 | 75.03 | 76.90 | +1.94% | |
| 71.61 | 76.76 | 71.32 | 75.44 | +4.08% | |
| 74.25 | 74.67 | 71.69 | 72.48 | -2.42% | |
| 74.96 | 76.02 | 74.17 | 74.28 | -1.32% | |
| 76.10 | 77.69 | 75.04 | 75.27 | -1.14% | |
| 75.22 | 77.02 | 74.80 | 76.14 | +2.53% | |
| 76.75 | 76.76 | 73.74 | 74.26 | -3.26% | |
| 76.08 | 78.29 | 74.98 | 76.76 | +0.47% | |
| 76.00 | 80.01 | 74.33 | 76.40 | -0.14% | |
| 75.63 | 76.69 | 74.20 | 76.51 | -0.56% | |
| 79.36 | 79.89 | 76.57 | 76.94 | -5.01% | |
| 76.37 | 81.21 | 73.72 | 81.00 | +4.13% | |
| 80.86 | 81.87 | 77.20 | 77.79 | -3.10% | |
| 84.93 | 84.93 | 79.54 | 80.28 | -4.20% | |
| 87.55 | 88.14 | 82.83 | 83.80 | -4.41% | |
| 86.74 | 88.99 | 81.50 | 87.67 | +9.77% | |
| 80.34 | 80.77 | 78.21 | 79.87 | +0.57% | |
| 77.38 | 79.60 | 77.01 | 79.42 | +2.33% | |
| 77.78 | 79.13 | 76.71 | 77.61 | -1.20% | |
| 79.92 | 80.22 | 77.20 | 78.55 | -1.11% | |
| 77.71 | 80.50 | 76.91 | 79.43 | +0.66% | |
| 76.86 | 82.00 | 76.04 | 78.91 | +7.54% | |
| 73.06 | 74.21 | 72.13 | 73.38 | -0.64% | |
| 72.23 | 73.88 | 71.27 | 73.85 | +3.37% | |
| 71.00 | 72.18 | 70.28 | 71.44 | +2.20% | |
| 70.00 | 70.94 | 68.07 | 69.90 | -0.04% | |
| 67.95 | 70.52 | 66.23 | 69.93 | +3.48% | |
| 71.26 | 71.57 | 66.30 | 67.58 | -5.03% | |
| 70.00 | 71.25 | 68.73 | 71.16 | +3.75% | |
| 67.93 | 69.12 | 66.47 | 68.59 | +1.45% | |
| 67.52 | 68.23 | 66.28 | 67.61 | +1.90% | |
| 63.10 | 66.77 | 62.82 | 66.35 | +4.72% | |
| 66.64 | 66.64 | 62.10 | 63.36 | -6.12% | |
| 65.39 | 67.92 | 65.39 | 67.49 | +3.27% | |
| 65.19 | 66.31 | 63.25 | 65.35 | +1.10% | |
| 60.32 | 65.14 | 60.05 | 64.64 | +3.44% | |
| 60.98 | 63.34 | 60.53 | 62.49 | +0.03% | |
| 62.98 | 64.01 | 60.70 | 62.47 | +2.48% | |
| 64.31 | 64.88 | 59.57 | 60.96 | -3.88% | |
| 62.34 | 64.30 | 62.13 | 63.42 | +2.80% | |
| 61.64 | 62.64 | 61.26 | 61.69 | +2.17% | |
| 60.47 | 61.97 | 59.80 | 60.38 | +1.84% | |
| 59.74 | 60.50 | 58.78 | 59.29 | -0.49% | |
| 57.81 | 59.73 | 57.64 | 59.58 | +4.95% | |
| 56.54 | 57.76 | 56.06 | 56.77 | -1.18% | |
| 58.47 | 58.92 | 57.42 | 57.45 | -1.56% | |
| 58.20 | 58.70 | 57.72 | 58.36 | -1.07% | |
| 57.83 | 59.84 | 57.81 | 58.99 | +3.76% | |
| 57.86 | 58.27 | 56.79 | 56.85 | -0.70% | |
| 56.52 | 58.39 | 55.93 | 57.25 | +1.33% | |
| 57.04 | 57.80 | 55.99 | 56.50 | -0.35% | |
| 52.50 | 57.38 | 52.50 | 56.70 | +7.14% | |
| 53.50 | 53.70 | 52.12 | 52.92 | -0.64% | |
| 52.27 | 54.83 | 51.77 | 53.26 | +2.50% | |
| 54.91 | 55.07 | 51.44 | 51.96 | -0.52% | |
| 50.76 | 52.64 | 49.92 | 52.23 | +3.41% | |
| 51.01 | 51.24 | 50.23 | 50.51 | -0.47% | |
| 50.94 | 51.39 | 50.53 | 50.75 | +0.57% | |
| 50.43 | 51.14 | 50.30 | 50.46 | +0.26% | |
| 50.58 | 51.05 | 49.95 | 50.33 | -0.89% | |
| 50.77 | 51.14 | 50.50 | 50.78 | -0.57% | |
| 51.25 | 51.60 | 50.58 | 51.07 | -0.35% | |
| 51.37 | 52.32 | 50.85 | 51.25 | +1.79% | |
| 50.17 | 51.34 | 49.54 | 50.35 | -0.30% | |
| 52.84 | 53.32 | 50.40 | 50.50 | -5.04% | |
| 53.17 | 53.67 | 51.84 | 53.18 | +0.74% | |
| 55.07 | 55.44 | 52.26 | 52.79 | -6.53% | |
| 55.93 | 56.50 | 54.27 | 56.48 | +1.36% | |
| 58.05 | 58.24 | 55.36 | 55.72 | -3.53% | |
| 57.00 | 58.28 | 56.71 | 57.76 | +1.05% | |
| 58.23 | 58.67 | 56.61 | 57.16 | -1.77% | |
| 56.77 | 58.83 | 56.77 | 58.19 | +2.00% | |
| 57.11 | 58.38 | 56.49 | 57.05 | -1.01% | |
| 60.00 | 60.28 | 57.51 | 57.63 | -3.14% | |
| 60.00 | 60.22 | 58.50 | 59.50 | -0.42% | |
| 55.29 | 59.80 | 55.04 | 59.75 | +9.35% | |
| 54.66 | 54.98 | 53.38 | 54.64 | -0.42% | |
| 53.79 | 55.36 | 53.57 | 54.87 | +1.57% | |
| 52.52 | 54.43 | 52.44 | 54.02 | +2.58% | |
| 52.23 | 53.03 | 50.26 | 52.66 | +0.90% | |
| 53.61 | 53.90 | 50.06 | 52.19 | -2.34% | |
| 53.33 | 53.87 | 51.94 | 53.44 | -0.58% | |
| 52.26 | 54.01 | 50.87 | 53.75 | +2.58% | |
| 55.99 | 57.14 | 52.14 | 52.40 | -6.38% | |
| 55.51 | 57.01 | 54.63 | 55.97 | -2.12% | |
| 55.89 | 58.17 | 55.71 | 57.18 | +1.19% | |
| 59.60 | 59.60 | 56.10 | 56.51 | -3.85% | |
| 56.21 | 59.50 | 55.54 | 58.77 | +2.28% | |
| 55.09 | 58.35 | 55.09 | 57.46 | +5.06% | |
| 57.39 | 58.00 | 54.39 | 54.69 | -7.18% | |
| 52.81 | 59.43 | 52.49 | 58.92 | +7.75% | |
| 54.20 | 55.29 | 52.68 | 54.68 | +3.36% | |
| 50.52 | 53.12 | 49.79 | 52.90 | +3.83% | |
| 51.38 | 51.90 | 50.19 | 50.95 | -0.49% | |
| 50.88 | 52.34 | 50.19 | 51.20 | +0.69% | |
| 50.64 | 51.22 | 49.71 | 50.85 | -1.97% | |
| 50.57 | 52.85 | 49.70 | 51.87 | +2.53% | |
| 50.37 | 50.68 | 49.49 | 50.59 | +0.30% | |
| 48.94 | 51.20 | 48.47 | 50.44 | +2.11% | |
| 48.68 | 50.15 | 48.10 | 49.40 | +1.50% | |
| 48.37 | 49.07 | 47.60 | 48.67 | -0.02% | |
| 49.97 | 50.55 | 48.42 | 48.68 | -1.28% | |
| 51.50 | 51.98 | 49.15 | 49.31 | -4.10% | |
| 49.57 | 51.81 | 49.55 | 51.42 | +6.86% | |
| 47.67 | 48.75 | 47.26 | 48.12 | +1.76% | |
| 48.58 | 48.65 | 47.10 | 47.29 | -1.03% | |
| 47.62 | 48.53 | 46.65 | 47.78 | -1.08% | |
| 48.35 | 49.22 | 47.90 | 48.30 | -1.47% | |
| 50.65 | 50.86 | 47.95 | 49.02 | -2.85% | |
| 49.95 | 51.00 | 49.71 | 50.46 | +2.08% | |
| 48.13 | 49.98 | 47.78 | 49.43 | -0.40% | |
| 49.02 | 49.63 | 48.00 | 49.63 | +3.44% | |
| 51.00 | 51.44 | 47.96 | 47.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TDW chart for longer ranges.