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
2023-12-29 73.04 73.63 71.69 72.11 0.8M
2023-12-28 75.00 75.15 72.01 72.90 0.9M
2023-12-27 76.11 77.53 75.49 75.74 1.0M
2023-12-26 72.58 76.68 72.09 76.07 1.0M
2023-12-22 71.82 71.90 69.71 71.29 0.7M
2023-12-21 68.90 71.46 68.12 71.30 1.0M
2023-12-20 68.31 70.09 68.07 68.35 1.1M
2023-12-19 66.00 68.49 66.00 68.23 1.0M
2023-12-18 64.50 66.23 64.42 65.51 0.7M
2023-12-15 63.89 64.72 62.23 63.55 1.5M
2023-12-14 59.98 62.67 59.72 62.66 1.0M
2023-12-13 56.92 58.85 55.93 58.69 0.9M
2023-12-12 57.94 58.07 56.21 56.97 0.7M
2023-12-11 58.86 59.58 58.30 58.86 0.4M
2023-12-08 58.40 59.78 58.40 58.79 0.4M
2023-12-07 57.11 58.15 56.36 58.10 0.7M
2023-12-06 59.54 60.35 56.74 56.78 1.3M
2023-12-05 60.63 61.68 59.96 60.01 0.8M
2023-12-04 60.90 61.80 60.17 60.54 0.7M
2023-12-01 59.70 62.59 59.48 61.75 0.9M
2023-11-30 59.36 61.27 58.29 60.08 0.9M
2023-11-29 58.47 59.40 58.17 58.67 0.8M
2023-11-28 58.90 58.95 57.62 58.00 0.6M
2023-11-27 57.88 58.66 57.16 58.42 0.5M
2023-11-24 57.06 58.41 57.06 58.13 0.3M
2023-11-22 55.00 57.23 54.53 56.87 0.6M
2023-11-21 56.33 57.50 56.10 56.50 0.6M
2023-11-20 58.71 59.62 56.79 56.98 0.8M
2023-11-17 57.39 58.24 57.09 57.77 0.9M
2023-11-16 56.54 57.83 54.70 56.21 1.8M
2023-11-15 60.36 61.41 57.22 57.32 1.3M
2023-11-14 60.94 61.80 60.32 60.75 0.8M
2023-11-13 60.35 60.67 59.40 60.63 0.6M
2023-11-10 60.82 61.61 59.66 60.35 1.0M
2023-11-09 60.19 61.34 59.84 59.93 1.0M
2023-11-08 59.17 60.51 57.61 59.55 1.8M
2023-11-07 65.80 66.45 58.62 59.57 3.6M
2023-11-06 71.29 72.06 68.05 68.08 1.0M
2023-11-03 71.05 71.35 69.38 70.42 0.7M
2023-11-02 69.84 71.32 69.84 70.93 0.7M
2023-11-01 69.15 70.76 68.44 69.13 0.9M
2023-10-31 67.78 68.88 66.95 68.35 0.6M
2023-10-30 69.04 69.69 66.58 67.93 0.7M
2023-10-27 68.50 69.17 67.39 68.58 0.5M
2023-10-26 68.55 69.00 66.68 68.16 0.5M
2023-10-25 70.17 70.88 68.47 69.11 0.9M
2023-10-24 70.02 70.42 68.96 69.91 0.4M
2023-10-23 69.82 69.82 67.71 69.37 0.7M
2023-10-20 70.95 71.18 68.30 70.42 0.9M
2023-10-19 70.33 71.77 70.19 71.44 0.7M
2023-10-18 69.34 72.50 69.21 70.99 1.4M
2023-10-17 66.95 69.01 66.18 68.80 0.9M
2023-10-16 69.43 70.18 66.82 67.06 0.7M
2023-10-13 69.64 70.77 68.38 69.43 0.5M
2023-10-12 70.90 71.18 66.86 68.05 0.6M
2023-10-11 68.16 70.72 67.95 70.47 0.5M
2023-10-10 68.55 69.61 67.85 68.87 0.5M
2023-10-09 68.03 69.70 67.87 68.74 0.9M
2023-10-06 65.32 67.67 64.74 66.34 0.6M
2023-10-05 62.60 65.35 62.15 65.27 1.1M
2023-10-04 67.00 67.45 63.04 63.55 1.4M
2023-10-03 66.84 68.30 66.15 68.23 0.8M
2023-10-02 71.08 71.50 67.18 67.43 0.9M
2023-09-29 72.50 72.50 69.69 71.07 0.9M
2023-09-28 72.50 73.55 71.14 72.28 1.1M
2023-09-27 69.13 73.06 69.02 72.99 1.1M
2023-09-26 65.80 68.57 65.80 67.94 0.8M
2023-09-25 65.35 67.08 65.10 66.30 0.5M
2023-09-22 65.66 67.24 65.66 65.91 0.4M
2023-09-21 66.63 67.07 64.46 65.27 0.9M
2023-09-20 66.00 67.77 65.93 66.79 0.6M
2023-09-19 68.52 68.89 65.39 65.53 1.2M
2023-09-18 67.98 69.00 67.13 67.35 0.7M
2023-09-15 68.76 68.76 66.72 67.60 1.6M
2023-09-14 69.00 70.75 67.72 68.69 0.9M
2023-09-13 70.87 71.44 67.47 68.10 1.2M
2023-09-12 70.90 73.16 70.58 70.87 0.8M
2023-09-11 69.94 71.14 69.29 70.56 1.0M
2023-09-08 66.87 69.33 66.28 69.02 0.9M
2023-09-07 67.62 68.75 66.57 66.88 0.7M
2023-09-06 67.50 69.78 66.46 67.85 0.9M
2023-09-05 69.00 70.00 67.42 67.97 1.1M
2023-09-01 66.26 68.86 66.14 67.68 1.0M
2023-08-31 63.61 66.26 63.25 65.03 1.4M
2023-08-30 61.43 63.70 61.43 63.07 0.6M
2023-08-29 60.88 62.01 59.74 61.44 0.5M
2023-08-28 61.09 62.57 60.71 60.76 0.5M
2023-08-25 61.95 62.16 60.26 61.13 0.5M
2023-08-24 62.76 63.40 61.75 61.78 0.6M
2023-08-23 60.50 63.98 59.63 63.05 0.9M
2023-08-22 61.17 62.03 60.92 61.52 0.4M
2023-08-21 61.57 62.27 60.30 61.17 0.4M
2023-08-18 58.93 61.53 58.50 61.42 0.8M
2023-08-17 62.08 62.08 59.13 59.49 1.0M
2023-08-16 62.22 62.72 61.01 61.09 1.0M
2023-08-15 62.30 62.84 61.96 62.27 0.4M
2023-08-14 63.85 64.19 61.96 62.72 0.6M
2023-08-11 62.92 63.79 62.64 63.29 0.7M
2023-08-10 64.15 64.78 61.87 62.99 0.9M
2023-08-09 64.06 67.20 63.54 64.47 1.1M
2023-08-08 57.30 65.75 56.21 63.42 2.0M
2023-08-07 64.60 64.62 61.78 62.48 1.1M
2023-08-04 64.80 65.68 63.85 64.14 0.7M
2023-08-03 64.00 65.79 63.60 64.75 1.2M
2023-08-02 62.00 62.99 61.09 62.73 0.7M
2023-08-01 62.89 62.89 61.51 62.35 0.6M
2023-07-31 62.79 63.42 61.93 63.11 0.8M
2023-07-28 58.65 62.59 58.23 61.96 1.2M
2023-07-27 60.66 60.72 57.71 58.48 0.8M
2023-07-26 58.58 61.08 58.41 60.09 1.0M
2023-07-25 58.24 59.61 58.00 59.30 1.0M
2023-07-24 58.35 58.95 57.74 58.48 0.9M
2023-07-21 58.52 58.68 57.58 58.46 0.8M
2023-07-20 59.58 59.58 58.20 58.43 0.6M
2023-07-19 59.84 60.14 57.74 58.87 1.1M
2023-07-18 59.61 61.97 59.34 60.70 1.1M
2023-07-17 59.60 60.41 59.25 59.44 0.6M
2023-07-14 60.28 61.31 59.26 59.80 1.4M
2023-07-13 58.69 60.00 58.69 59.65 0.8M
2023-07-12 59.94 60.27 57.88 58.69 0.7M
2023-07-11 59.00 59.69 58.20 59.25 0.8M
2023-07-10 58.22 59.85 58.07 58.74 1.0M
2023-07-07 55.11 59.66 54.90 58.61 2.1M
2023-07-06 53.96 54.49 52.15 54.36 0.7M
2023-07-05 54.54 55.03 53.57 54.32 0.6M
2023-07-03 55.58 56.19 53.69 54.09 0.6M
2023-06-30 50.91 55.76 50.82 55.44 1.7M
2023-06-29 48.71 50.82 48.09 50.34 1.0M
2023-06-28 47.30 48.41 46.41 47.89 0.4M
2023-06-27 47.11 47.99 46.53 47.34 0.5M
2023-06-26 46.86 48.37 46.25 47.03 0.4M
2023-06-23 46.92 47.07 46.05 46.72 2.3M
2023-06-22 47.67 48.59 47.10 48.13 0.8M
2023-06-21 46.18 49.32 45.88 47.84 1.4M
2023-06-20 43.53 46.01 43.15 45.63 0.8M
2023-06-16 44.75 45.21 43.48 43.51 0.7M
2023-06-15 43.90 44.08 42.62 43.99 0.8M
2023-06-14 44.01 44.17 42.77 43.82 0.9M
2023-06-13 45.61 46.29 43.74 43.74 1.1M
2023-06-12 46.66 46.92 44.72 44.83 1.1M
2023-06-09 48.46 48.81 47.47 47.70 0.6M
2023-06-08 48.59 50.25 48.00 48.65 0.5M
2023-06-07 48.52 50.01 48.52 48.70 0.5M
2023-06-06 48.72 50.38 48.36 48.48 0.6M
2023-06-05 50.73 51.13 48.97 49.59 0.5M
2023-06-02 49.04 50.16 48.29 49.94 0.5M
2023-06-01 44.89 48.14 44.89 47.58 0.6M
2023-05-31 45.20 45.80 44.51 44.81 0.5M
2023-05-30 46.06 46.40 44.92 45.98 0.5M
2023-05-26 47.86 48.35 46.26 47.01 0.4M
2023-05-25 48.00 48.00 46.40 47.31 0.4M
2023-05-24 48.38 49.68 47.35 49.00 0.5M
2023-05-23 47.99 48.57 47.02 48.01 0.8M
2023-05-22 45.43 49.25 45.31 47.92 0.9M
2023-05-19 45.52 45.59 44.10 45.05 0.4M
2023-05-18 44.30 45.06 43.16 44.78 0.4M
2023-05-17 44.49 44.81 42.61 44.67 0.7M
2023-05-16 44.43 45.37 43.72 43.85 0.3M
2023-05-15 44.99 45.46 44.59 44.72 0.3M
2023-05-12 44.90 45.65 44.10 44.42 0.4M
2023-05-11 46.12 46.39 43.83 44.44 0.5M
2023-05-10 45.56 47.11 43.90 46.83 0.7M
2023-05-09 42.00 45.87 40.65 45.32 0.9M
2023-05-08 43.77 44.25 42.64 42.81 0.8M
2023-05-05 42.99 43.76 42.62 43.19 0.4M
2023-05-04 39.72 41.79 39.53 41.30 0.8M
2023-05-03 39.59 40.84 39.41 39.60 0.8M
2023-05-02 43.99 44.34 40.28 40.40 0.9M
2023-05-01 44.23 45.37 43.85 44.78 0.5M
2023-04-28 44.24 45.48 43.91 45.03 0.7M
2023-04-27 42.69 44.41 42.60 44.24 0.5M
2023-04-26 43.75 44.52 42.53 42.88 0.6M
2023-04-25 44.99 45.07 43.26 43.75 0.5M
2023-04-24 44.48 46.44 44.24 46.04 0.4M
2023-04-21 45.58 45.66 43.81 44.49 0.5M
2023-04-20 46.44 46.69 44.89 45.72 0.6M
2023-04-19 46.31 47.41 45.98 47.05 0.7M
2023-04-18 46.64 47.40 46.17 46.68 0.5M
2023-04-17 46.00 46.94 45.82 46.92 0.4M
2023-04-14 46.43 46.90 45.42 45.97 0.4M
2023-04-13 45.90 46.71 45.61 46.30 0.6M
2023-04-12 44.00 46.06 43.43 45.68 0.5M
2023-04-11 43.86 44.44 43.17 43.79 0.5M
2023-04-10 43.34 44.48 43.34 43.86 0.5M
2023-04-06 43.24 43.53 42.61 43.32 0.4M
2023-04-05 43.79 44.37 42.88 43.46 0.5M
2023-04-04 46.24 46.59 43.00 44.00 0.6M
2023-04-03 47.00 48.18 45.15 46.29 1.2M
2023-03-31 44.63 45.16 43.91 44.08 0.7M
2023-03-30 46.32 46.32 44.25 44.61 0.7M
2023-03-29 44.68 45.84 44.20 45.80 1.0M
2023-03-28 41.99 44.31 41.99 44.29 0.6M
2023-03-27 41.00 42.69 40.67 42.51 0.8M
2023-03-24 39.71 40.90 39.36 40.50 0.7M
2023-03-23 42.06 43.09 40.40 41.12 1.0M
2023-03-22 43.33 43.72 41.49 41.74 0.8M
2023-03-21 43.00 43.59 41.89 43.22 1.1M
2023-03-20 40.00 41.26 39.75 40.93 0.8M
2023-03-17 39.74 39.97 37.76 39.71 1.6M
2023-03-16 38.55 40.14 38.52 39.81 1.0M
2023-03-15 40.82 41.29 38.32 39.27 1.5M
2023-03-14 43.09 45.29 42.87 43.40 0.7M
2023-03-13 44.16 44.98 42.45 42.71 1.3M
2023-03-10 47.36 48.35 45.54 45.84 0.7M
2023-03-09 50.34 51.37 47.11 47.11 0.7M
2023-03-08 51.57 51.71 48.94 50.44 1.0M
2023-03-07 50.13 51.88 50.00 51.78 1.4M
2023-03-06 49.06 49.58 48.08 48.94 0.7M
2023-03-03 47.57 49.72 47.45 49.50 0.7M
2023-03-02 48.51 49.09 47.36 48.04 0.6M
2023-03-01 48.81 49.32 47.56 48.88 0.8M
2023-02-28 46.27 51.65 46.20 48.84 1.5M
2023-02-27 43.81 45.48 43.50 45.25 0.8M
2023-02-24 42.63 44.15 42.16 43.81 1.0M
2023-02-23 42.76 43.96 42.53 43.39 1.5M
2023-02-22 42.53 43.08 40.88 41.49 0.9M
2023-02-21 43.76 44.30 42.48 42.87 0.8M
2023-02-17 44.43 45.75 43.72 44.01 0.6M
2023-02-16 45.70 47.12 45.04 45.06 0.8M
2023-02-15 45.58 46.34 44.78 45.96 0.5M
2023-02-14 44.54 46.32 44.03 46.01 0.6M
2023-02-13 44.67 45.25 43.56 45.07 0.4M
2023-02-10 44.87 45.51 44.59 45.28 0.6M
2023-02-09 45.57 45.81 44.32 44.47 0.5M
2023-02-08 45.25 46.78 45.21 45.82 0.7M
2023-02-07 43.73 45.23 43.45 45.11 0.7M
2023-02-06 43.99 44.42 43.04 43.70 0.4M
2023-02-03 41.85 44.69 41.84 43.70 0.6M
2023-02-02 44.19 44.19 41.23 42.03 1.1M
2023-02-01 43.19 44.82 42.47 44.39 0.9M
2023-01-31 42.42 43.82 42.09 43.40 0.7M
2023-01-30 42.99 43.52 42.08 42.42 0.6M
2023-01-27 43.23 44.01 42.84 43.25 0.5M
2023-01-26 43.74 44.21 42.56 43.00 0.6M
2023-01-25 42.80 43.80 41.97 43.33 0.7M
2023-01-24 42.36 42.67 40.85 42.49 0.8M
2023-01-23 42.52 43.38 42.09 42.60 0.9M
2023-01-20 41.69 42.55 40.74 42.52 0.7M
2023-01-19 40.22 41.87 39.65 41.00 0.8M
2023-01-18 41.68 43.16 40.07 40.51 1.3M
2023-01-17 39.50 41.01 38.63 41.00 1.0M
2023-01-13 38.20 39.45 37.60 39.05 0.5M
2023-01-12 37.55 39.53 37.55 38.17 0.6M
2023-01-11 38.20 38.35 36.74 37.52 0.5M
2023-01-10 37.17 38.07 37.05 37.95 1.0M
2023-01-09 36.87 39.38 36.85 37.28 2.2M
2023-01-06 34.64 36.16 34.64 35.80 0.7M
2023-01-05 33.99 34.48 33.41 34.16 0.5M
2023-01-04 33.90 34.46 32.65 34.02 0.8M
2023-01-03 36.85 36.91 33.05 34.36 1.1M