Tidewater Inc (TD9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:03PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 98.08 | 100.30 | 97.86 | 100.05 | 100.05 | 10 |
| 20 May 2024 | 96.48 | 98.26 | 96.48 | 98.26 | 98.26 | 50 |
| 17 May 2024 | 97.80 | 97.80 | 96.90 | 96.90 | 96.90 | - |
| 16 May 2024 | 98.64 | 99.26 | 98.64 | 98.74 | 98.74 | - |
| 15 May 2024 | 98.00 | 99.74 | 98.00 | 99.38 | 99.38 | - |
| 14 May 2024 | 95.02 | 97.46 | 95.02 | 97.46 | 97.46 | - |
| 13 May 2024 | 96.54 | 96.82 | 94.88 | 94.98 | 94.98 | 400 |
| 10 May 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 09 May 2024 | 99.06 | 100.30 | 99.06 | 99.78 | 99.78 | 51 |
| 08 May 2024 | 100.25 | 100.80 | 99.02 | 99.02 | 99.02 | - |
| 07 May 2024 | 99.24 | 100.65 | 99.24 | 100.65 | 100.65 | 100 |
| 06 May 2024 | 98.80 | 100.20 | 98.80 | 99.88 | 99.88 | 424 |
| 03 May 2024 | 89.24 | 92.50 | 89.24 | 91.66 | 91.66 | - |
| 02 May 2024 | 85.74 | 86.02 | 85.74 | 85.90 | 85.90 | 10 |
| 30 Apr 2024 | 89.00 | 89.16 | 85.94 | 86.10 | 86.10 | - |
| 29 Apr 2024 | 88.64 | 89.62 | 88.38 | 88.86 | 88.86 | 25 |
| 26 Apr 2024 | 86.40 | 86.40 | 86.20 | 86.20 | 86.20 | - |
| 25 Apr 2024 | 85.94 | 85.94 | 85.78 | 85.78 | 85.78 | - |
| 24 Apr 2024 | 87.50 | 87.50 | 86.10 | 86.26 | 86.26 | - |
| 23 Apr 2024 | 83.26 | 83.26 | 82.50 | 82.50 | 82.50 | - |
| 22 Apr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 19 Apr 2024 | 83.72 | 83.72 | 82.86 | 83.68 | 83.68 | - |
| 18 Apr 2024 | 84.52 | 85.68 | 83.28 | 83.30 | 83.30 | 50 |
| 17 Apr 2024 | 86.04 | 86.56 | 84.70 | 84.70 | 84.70 | - |
| 16 Apr 2024 | 87.56 | 87.56 | 85.72 | 86.66 | 86.66 | - |
| 15 Apr 2024 | 90.32 | 90.50 | 88.08 | 88.08 | 88.08 | - |
| 12 Apr 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
| 11 Apr 2024 | 91.56 | 91.56 | 91.10 | 91.52 | 91.52 | - |
| 10 Apr 2024 | 88.82 | 92.22 | 88.82 | 92.22 | 92.22 | - |
| 09 Apr 2024 | 90.08 | 90.18 | 88.74 | 88.74 | 88.74 | 700 |
| 08 Apr 2024 | 89.56 | 90.00 | 89.56 | 90.00 | 90.00 | - |
| 05 Apr 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| 04 Apr 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 03 Apr 2024 | 87.30 | 92.62 | 87.30 | 92.62 | 92.62 | 305 |
| 02 Apr 2024 | 87.06 | 88.36 | 86.34 | 86.34 | 86.34 | 112 |
| 28 Mar 2024 | 84.85 | 85.45 | 84.85 | 85.45 | 85.45 | 600 |
| 27 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 26 Mar 2024 | 84.30 | 85.00 | 84.30 | 85.00 | 85.00 | 30 |
| 25 Mar 2024 | 84.00 | 84.65 | 83.85 | 83.85 | 83.85 | 33 |
| 22 Mar 2024 | 82.20 | 84.55 | 82.20 | 84.35 | 84.35 | - |
| 21 Mar 2024 | 80.90 | 82.50 | 80.90 | 82.50 | 82.50 | 105 |
| 20 Mar 2024 | 82.50 | 82.50 | 81.75 | 81.90 | 81.90 | - |
| 19 Mar 2024 | 80.10 | 83.10 | 80.05 | 83.10 | 83.10 | 500 |
| 18 Mar 2024 | 79.70 | 80.65 | 79.70 | 80.60 | 80.60 | - |
| 15 Mar 2024 | 78.00 | 78.00 | 77.85 | 77.85 | 77.85 | - |
| 14 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 13 Mar 2024 | 75.60 | 78.30 | 75.60 | 78.30 | 78.30 | - |
| 12 Mar 2024 | 73.95 | 75.55 | 73.95 | 75.55 | 75.55 | - |
| 11 Mar 2024 | 74.00 | 74.20 | 73.20 | 73.20 | 73.20 | - |
| 08 Mar 2024 | 72.65 | 74.10 | 72.65 | 74.10 | 74.10 | - |
| 07 Mar 2024 | 72.30 | 72.70 | 72.20 | 72.70 | 72.70 | - |
| 06 Mar 2024 | 75.35 | 77.05 | 73.55 | 73.55 | 73.55 | - |
| 05 Mar 2024 | 74.80 | 75.95 | 74.55 | 74.95 | 74.95 | 20 |
| 04 Mar 2024 | 73.35 | 77.30 | 73.35 | 75.45 | 75.45 | 42 |
| 01 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 29 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 28 Feb 2024 | 65.85 | 65.85 | 65.60 | 65.60 | 65.60 | - |
| 27 Feb 2024 | 67.65 | 69.00 | 67.55 | 69.00 | 69.00 | 200 |
| 26 Feb 2024 | 66.80 | 66.80 | 66.15 | 66.15 | 66.15 | - |
| 23 Feb 2024 | 66.90 | 66.90 | 65.70 | 65.70 | 65.70 | - |
| 22 Feb 2024 | 64.55 | 65.75 | 64.35 | 65.75 | 65.75 | - |
| 21 Feb 2024 | 63.20 | 63.20 | 63.05 | 63.10 | 63.10 | - |
| 20 Feb 2024 | 62.70 | 63.15 | 61.40 | 63.15 | 63.15 | - |
| 19 Feb 2024 | 62.40 | 63.05 | 62.40 | 63.05 | 63.05 | - |
| 16 Feb 2024 | 64.15 | 64.15 | 63.30 | 63.30 | 63.30 | - |
| 15 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 14 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 13 Feb 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 12 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 09 Feb 2024 | 62.45 | 62.45 | 61.80 | 61.80 | 61.80 | - |
| 08 Feb 2024 | 60.25 | 62.80 | 60.25 | 62.80 | 62.80 | - |
| 07 Feb 2024 | 61.05 | 61.20 | 60.50 | 60.75 | 60.75 | - |
| 06 Feb 2024 | 60.15 | 60.95 | 60.15 | 60.40 | 60.40 | 50 |
| 05 Feb 2024 | 60.50 | 60.70 | 60.50 | 60.55 | 60.55 | - |
| 02 Feb 2024 | 62.50 | 63.35 | 60.70 | 60.70 | 60.70 | 320 |
| 01 Feb 2024 | 62.05 | 62.55 | 62.05 | 62.55 | 62.55 | - |
| 31 Jan 2024 | 63.65 | 63.65 | 62.50 | 62.50 | 62.50 | - |
| 30 Jan 2024 | 67.40 | 67.40 | 65.10 | 65.10 | 65.10 | - |
| 29 Jan 2024 | 67.55 | 67.70 | 67.50 | 67.50 | 67.50 | - |
| 26 Jan 2024 | 67.40 | 68.55 | 67.40 | 68.55 | 68.55 | - |
| 25 Jan 2024 | 67.05 | 67.30 | 67.05 | 67.30 | 67.30 | - |
| 24 Jan 2024 | 65.30 | 66.90 | 65.30 | 66.90 | 66.90 | - |
| 23 Jan 2024 | 64.35 | 66.55 | 64.35 | 65.60 | 65.60 | - |
| 22 Jan 2024 | 61.95 | 64.15 | 61.95 | 64.15 | 64.15 | - |
| 19 Jan 2024 | 62.45 | 63.05 | 62.45 | 63.05 | 63.05 | - |
| 18 Jan 2024 | 61.85 | 62.60 | 61.65 | 62.60 | 62.60 | - |
| 17 Jan 2024 | 59.65 | 61.70 | 59.40 | 61.70 | 61.70 | - |
| 16 Jan 2024 | 59.55 | 60.60 | 59.55 | 60.60 | 60.60 | - |
| 15 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 12 Jan 2024 | 59.45 | 60.25 | 59.00 | 59.00 | 59.00 | - |
| 11 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 10 Jan 2024 | 60.50 | 60.50 | 58.75 | 58.75 | 58.75 | - |
| 09 Jan 2024 | 62.05 | 62.75 | 61.35 | 61.35 | 61.35 | - |
| 08 Jan 2024 | 62.55 | 62.55 | 61.15 | 61.15 | 61.15 | - |
| 05 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 04 Jan 2024 | 63.25 | 63.25 | 62.10 | 62.10 | 62.10 | - |
| 03 Jan 2024 | 63.60 | 64.65 | 63.40 | 63.75 | 63.75 | 500 |
| 02 Jan 2024 | 65.20 | 65.45 | 64.90 | 64.90 | 64.90 | - |
| 29 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 28 Dec 2023 | 67.90 | 67.90 | 67.65 | 67.65 | 67.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.