Tidewater

TDW
🏛️ usa →
53.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.55 37.14 35.54 36.85 1.2M
2022-12-29 34.26 36.18 34.18 36.15 0.5M
2022-12-28 33.96 34.62 33.36 34.33 0.5M
2022-12-27 35.10 35.14 33.29 33.64 0.5M
2022-12-23 33.27 35.11 32.93 34.89 0.5M
2022-12-22 34.29 34.34 32.05 32.72 0.6M
2022-12-21 34.19 34.72 32.82 33.94 0.7M
2022-12-20 32.34 34.85 32.24 33.84 1.4M
2022-12-19 31.34 32.84 31.34 32.37 0.8M
2022-12-16 31.36 31.71 30.79 31.06 1.0M
2022-12-15 32.55 32.81 31.47 32.27 0.4M
2022-12-14 32.36 32.96 31.61 32.61 0.4M
2022-12-13 31.52 32.18 31.16 32.15 0.3M
2022-12-12 29.67 31.27 29.66 31.06 0.5M
2022-12-09 30.64 30.70 28.59 29.40 0.9M
2022-12-08 31.76 31.89 30.76 30.79 0.3M
2022-12-07 31.62 32.21 30.16 30.79 0.5M
2022-12-06 31.79 33.05 31.15 31.58 0.6M
2022-12-05 33.00 33.40 31.52 31.81 0.5M
2022-12-02 30.55 32.39 30.55 32.38 0.5M
2022-12-01 31.13 31.60 30.54 30.78 0.4M
2022-11-30 31.80 32.18 29.53 30.40 1.0M
2022-11-29 29.74 30.84 29.52 30.67 1.2M
2022-11-28 29.23 30.05 28.61 29.07 0.5M
2022-11-25 30.10 30.80 30.10 30.24 0.3M
2022-11-23 30.21 30.55 29.34 30.20 0.3M
2022-11-22 30.30 31.20 30.30 30.79 0.5M
2022-11-21 29.65 30.03 28.14 29.85 1.2M
2022-11-18 30.95 30.95 29.62 30.32 0.7M
2022-11-17 31.62 31.92 30.94 31.40 0.4M
2022-11-16 32.23 32.65 31.39 31.84 0.6M
2022-11-15 32.43 32.95 31.75 32.38 0.7M
2022-11-14 32.54 34.34 32.11 32.32 0.7M
2022-11-11 32.41 33.69 32.05 32.67 0.8M
2022-11-10 31.75 31.95 31.00 31.71 1.4M
2022-11-09 31.97 32.45 31.00 31.04 3.4M
2022-11-08 34.99 34.99 32.25 33.32 0.7M
2022-11-07 34.00 35.74 33.76 34.78 0.6M
2022-11-04 35.00 36.50 32.80 33.44 0.9M
2022-11-03 31.95 33.47 31.89 33.10 0.5M
2022-11-02 31.95 33.48 31.23 32.19 0.5M
2022-11-01 34.28 34.39 31.82 31.90 0.6M
2022-10-31 32.49 35.48 32.34 33.90 0.7M
2022-10-28 33.31 33.50 31.67 32.82 0.5M
2022-10-27 32.94 34.09 32.81 33.03 0.6M
2022-10-26 31.43 33.32 31.43 32.52 0.7M
2022-10-25 30.10 31.25 29.64 31.01 0.7M
2022-10-24 29.33 30.13 29.02 30.12 0.6M
2022-10-21 28.18 29.66 27.70 29.37 0.8M
2022-10-20 26.92 27.87 26.86 27.80 0.5M
2022-10-19 25.46 26.91 25.21 26.80 0.6M
2022-10-18 25.87 26.43 24.90 25.31 0.2M
2022-10-17 24.49 25.79 24.49 25.57 0.4M
2022-10-14 24.02 24.49 23.48 24.08 0.3M
2022-10-13 22.96 24.46 22.87 24.20 0.4M
2022-10-12 23.14 23.62 22.69 23.31 0.3M
2022-10-11 23.18 24.05 22.62 23.36 0.4M
2022-10-10 24.73 25.18 23.64 23.71 0.2M
2022-10-07 24.69 25.37 24.42 24.86 0.7M
2022-10-06 24.00 24.87 24.00 24.67 0.4M
2022-10-05 23.86 24.38 23.40 24.24 0.4M
2022-10-04 23.46 24.37 23.34 23.99 0.4M
2022-10-03 22.50 22.95 21.86 22.88 0.7M
2022-09-30 21.85 22.45 21.55 21.70 0.8M
2022-09-29 21.68 22.01 20.64 22.00 0.3M
2022-09-28 21.70 22.03 21.24 21.85 0.2M
2022-09-27 20.50 21.49 20.34 21.30 0.3M
2022-09-26 21.29 21.87 20.02 20.05 0.4M
2022-09-23 21.49 21.49 20.70 21.41 0.4M
2022-09-22 23.07 23.45 22.44 22.48 0.2M
2022-09-21 23.46 23.50 22.21 22.48 0.4M
2022-09-20 23.97 23.97 22.82 22.98 0.4M
2022-09-19 22.85 24.59 22.76 24.26 0.4M
2022-09-16 25.30 25.35 23.50 23.56 1.1M
2022-09-15 25.15 26.01 24.89 25.59 0.4M
2022-09-14 24.74 26.24 24.51 25.68 0.8M
2022-09-13 24.12 24.85 24.12 24.49 0.6M
2022-09-12 24.69 24.82 24.22 24.43 0.4M
2022-09-09 24.10 24.72 24.09 24.43 0.6M
2022-09-08 23.79 24.26 23.34 23.67 0.4M
2022-09-07 23.08 24.37 22.44 23.75 0.7M
2022-09-06 23.89 24.58 23.11 23.66 0.7M
2022-09-02 23.08 24.08 22.79 23.38 0.5M
2022-09-01 22.06 22.34 21.72 22.31 0.5M
2022-08-31 20.65 23.14 20.54 22.16 0.8M
2022-08-30 22.01 22.43 21.01 21.26 0.5M
2022-08-29 21.55 22.46 21.52 22.39 0.3M
2022-08-26 22.08 22.21 21.53 21.82 0.2M
2022-08-25 22.26 22.60 22.06 22.21 0.2M
2022-08-24 22.02 22.28 21.54 22.03 0.2M
2022-08-23 21.53 22.41 21.53 21.99 0.4M
2022-08-22 20.73 21.13 20.33 21.06 0.2M
2022-08-19 21.36 21.36 20.39 21.10 0.3M
2022-08-18 20.74 21.57 20.73 21.57 0.7M
2022-08-17 19.66 20.63 19.61 20.37 0.3M
2022-08-16 20.24 20.61 19.42 19.91 0.4M
2022-08-15 19.78 20.04 19.31 20.01 0.4M
2022-08-12 20.23 20.58 19.43 20.58 0.5M
2022-08-11 19.60 20.48 19.20 20.28 0.8M
2022-08-10 18.45 19.37 18.37 19.21 2.3M
2022-08-09 20.47 20.94 20.14 20.43 0.2M
2022-08-08 20.80 21.29 20.38 20.46 0.3M
2022-08-05 20.63 21.68 20.20 20.73 0.4M
2022-08-04 21.79 21.96 20.79 20.89 0.2M
2022-08-03 22.69 22.69 21.53 21.77 0.4M
2022-08-02 22.06 22.80 22.01 22.39 0.3M
2022-08-01 21.44 22.40 20.56 22.25 0.5M
2022-07-29 21.68 22.19 21.32 22.03 0.5M
2022-07-28 21.25 21.49 20.74 21.31 0.4M
2022-07-27 20.75 21.14 20.01 21.04 0.3M
2022-07-26 21.24 21.66 20.31 20.32 0.2M
2022-07-25 18.92 21.03 18.75 20.99 0.6M
2022-07-22 19.03 19.36 18.35 18.60 0.2M
2022-07-21 18.41 18.91 17.92 18.87 0.2M
2022-07-20 18.74 19.27 18.56 19.04 0.2M
2022-07-19 18.75 19.34 18.74 19.05 0.2M
2022-07-18 19.30 19.68 18.82 18.83 0.2M
2022-07-15 18.77 18.77 17.88 18.71 0.3M
2022-07-14 17.83 18.10 17.51 18.03 0.2M
2022-07-13 18.45 19.08 18.22 18.64 0.2M
2022-07-12 18.74 19.01 18.31 18.73 0.2M
2022-07-11 19.29 19.58 18.90 19.22 0.2M
2022-07-08 20.25 20.25 19.38 19.50 0.2M
2022-07-07 19.56 20.26 19.42 20.01 0.4M
2022-07-06 19.10 19.59 17.99 18.85 0.7M
2022-07-05 20.43 20.43 19.06 19.25 0.6M
2022-07-01 21.25 21.25 19.90 20.98 0.3M
2022-06-30 21.04 21.67 20.75 21.09 0.4M
2022-06-29 23.05 23.10 21.62 21.81 0.2M
2022-06-28 23.00 23.14 22.33 22.88 0.2M
2022-06-27 22.16 22.67 21.72 22.44 0.6M
2022-06-24 20.27 21.84 20.10 21.83 0.9M
2022-06-23 20.78 21.10 19.48 19.95 0.5M
2022-06-22 21.09 21.43 20.58 20.75 0.4M
2022-06-21 22.19 23.16 21.92 22.34 0.3M
2022-06-17 23.19 23.22 21.63 21.70 0.6M
2022-06-16 23.77 24.20 22.82 23.05 0.4M
2022-06-15 24.36 24.57 23.52 23.99 0.3M
2022-06-14 24.63 24.99 23.57 24.13 0.3M
2022-06-13 25.54 25.54 23.69 24.14 0.6M
2022-06-10 25.58 26.92 25.09 26.51 0.4M
2022-06-09 26.20 26.47 25.80 25.89 0.2M
2022-06-08 26.87 27.06 26.16 26.60 0.4M
2022-06-07 26.34 27.08 26.34 26.76 0.3M
2022-06-06 27.01 27.41 26.33 26.58 0.2M
2022-06-03 27.00 27.14 26.47 26.99 0.3M
2022-06-02 26.93 27.52 26.46 27.20 0.2M
2022-06-01 25.74 27.29 25.54 27.01 0.4M
2022-05-31 28.30 28.79 24.61 25.45 1.1M
2022-05-27 26.78 28.21 26.78 27.70 0.4M
2022-05-26 27.00 27.42 26.55 26.99 0.3M
2022-05-25 26.45 27.14 25.87 26.81 0.3M
2022-05-24 25.39 26.51 25.16 26.44 0.3M
2022-05-23 25.33 26.28 25.00 25.85 0.4M
2022-05-20 26.36 27.02 24.76 25.06 0.3M
2022-05-19 25.53 26.34 24.74 26.17 0.5M
2022-05-18 26.70 27.50 25.21 25.53 0.5M
2022-05-17 25.53 28.01 24.97 26.65 1.0M
2022-05-16 21.56 25.53 21.56 24.96 1.2M
2022-05-13 20.96 21.45 20.81 21.28 0.5M
2022-05-12 20.34 20.43 19.28 20.36 0.3M
2022-05-11 20.50 21.69 20.23 20.34 0.3M
2022-05-10 20.20 21.20 19.72 20.10 0.3M
2022-05-09 20.99 21.23 18.97 19.77 0.4M
2022-05-06 21.56 21.75 21.25 21.55 0.1M
2022-05-05 22.06 22.24 20.40 21.39 0.2M
2022-05-04 21.75 22.10 20.92 21.99 0.2M
2022-05-03 19.98 21.34 19.98 21.06 0.2M
2022-05-02 19.60 20.32 19.39 20.01 0.3M
2022-04-29 20.49 20.67 19.78 19.96 0.2M
2022-04-28 20.03 20.75 19.17 20.52 0.2M
2022-04-27 19.57 20.19 19.22 19.73 0.2M
2022-04-26 19.45 20.72 19.39 19.60 0.3M
2022-04-25 19.40 19.82 18.43 19.43 0.4M
2022-04-22 21.02 21.45 19.97 20.08 0.3M
2022-04-21 23.12 23.19 21.04 21.25 0.4M
2022-04-20 22.98 23.41 22.25 23.07 0.3M
2022-04-19 23.60 23.69 22.30 22.74 0.4M
2022-04-18 23.05 23.99 22.90 23.66 0.3M
2022-04-14 22.00 23.16 22.00 22.88 0.3M
2022-04-13 21.47 22.10 21.07 22.04 0.3M
2022-04-12 20.96 21.63 20.87 21.11 0.1M
2022-04-11 21.77 21.90 20.46 20.56 0.2M
2022-04-08 21.55 22.19 21.55 21.90 0.2M
2022-04-07 21.72 21.97 20.94 21.42 0.3M
2022-04-06 21.89 22.29 21.07 21.69 0.3M
2022-04-05 21.99 22.50 21.50 21.75 0.2M
2022-04-04 22.36 22.70 21.39 21.76 0.2M
2022-04-01 21.70 22.40 21.70 22.20 0.2M
2022-03-31 21.37 22.19 21.37 21.74 0.3M
2022-03-30 21.49 22.00 21.31 21.87 0.2M
2022-03-29 20.22 21.58 19.66 21.30 0.4M
2022-03-28 22.55 22.55 20.83 21.04 0.3M
2022-03-25 21.80 22.84 21.80 22.81 0.3M
2022-03-24 21.81 22.48 21.80 21.91 0.3M
2022-03-23 20.85 22.39 20.85 21.81 0.4M
2022-03-22 21.51 21.51 19.92 20.60 0.4M
2022-03-21 20.92 21.76 20.59 21.52 0.3M
2022-03-18 21.28 21.28 20.39 20.48 0.6M
2022-03-17 19.70 21.18 19.70 21.18 0.4M
2022-03-16 19.61 19.64 18.66 19.37 0.3M
2022-03-15 20.61 20.95 19.25 19.37 0.4M
2022-03-14 20.57 21.20 19.32 21.16 0.6M
2022-03-11 18.84 20.73 18.69 20.57 1.1M
2022-03-10 17.74 18.87 17.74 18.84 0.5M
2022-03-09 17.89 18.69 16.73 17.76 0.5M
2022-03-08 18.08 18.69 17.13 18.24 0.6M
2022-03-07 16.65 18.38 16.65 17.73 0.6M
2022-03-04 15.45 16.54 15.36 16.50 0.5M
2022-03-03 14.72 15.44 14.55 15.44 0.3M
2022-03-02 14.74 15.22 14.48 14.82 0.6M
2022-03-01 14.87 15.05 13.80 14.40 0.6M
2022-02-28 15.00 15.17 14.65 14.81 0.3M
2022-02-25 14.68 15.24 14.37 15.16 0.5M
2022-02-24 15.38 15.38 14.28 14.77 0.4M
2022-02-23 14.44 15.33 14.34 15.01 0.4M
2022-02-22 14.28 14.51 13.90 14.28 0.3M
2022-02-18 13.78 14.07 13.69 14.01 0.2M
2022-02-17 14.29 14.43 13.92 14.05 0.1M
2022-02-16 14.53 14.84 14.23 14.40 0.1M
2022-02-15 13.73 14.50 13.58 14.39 0.2M
2022-02-14 14.92 14.96 14.15 14.24 0.2M
2022-02-11 14.03 15.04 14.02 14.85 0.5M
2022-02-10 13.76 14.39 13.63 13.97 0.4M
2022-02-09 13.77 14.06 13.61 13.85 0.3M
2022-02-08 14.35 14.35 13.62 13.81 0.3M
2022-02-07 14.23 14.41 13.78 14.31 0.4M
2022-02-04 14.20 14.36 14.01 14.31 0.3M
2022-02-03 14.30 14.52 14.05 14.25 0.2M
2022-02-02 14.96 15.06 14.18 14.28 0.3M
2022-02-01 14.02 15.00 13.97 14.96 0.3M
2022-01-31 15.38 15.53 14.11 14.19 0.5M
2022-01-28 15.60 16.19 14.99 15.51 0.4M
2022-01-27 15.44 16.24 14.95 15.38 0.8M
2022-01-26 14.95 15.64 14.65 14.93 0.4M
2022-01-25 13.39 15.08 13.10 14.88 0.4M
2022-01-24 12.26 13.56 12.16 13.46 0.4M
2022-01-21 12.26 13.04 12.14 12.46 0.5M
2022-01-20 12.59 12.88 12.23 12.39 0.5M
2022-01-19 12.55 13.17 12.22 12.72 0.3M
2022-01-18 12.33 12.56 12.17 12.43 0.4M
2022-01-14 12.38 12.42 12.08 12.22 0.2M
2022-01-13 12.06 12.31 11.87 12.28 0.3M
2022-01-12 11.76 12.14 11.75 12.05 0.2M
2022-01-11 12.04 12.04 11.67 11.83 0.1M
2022-01-10 12.06 12.16 11.89 11.93 0.1M
2022-01-07 11.75 12.20 11.65 12.03 0.1M
2022-01-06 11.49 11.69 11.37 11.66 0.0M
2022-01-05 11.76 11.87 11.27 11.31 0.1M
2022-01-04 11.31 11.87 11.31 11.63 0.1M
2022-01-03 10.70 11.39 10.70 11.25 0.1M