UK markets open in 6 hours 34 minutes
NIKKEI 225
38,106.97 -122.14 (-0.32%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.07 -0.19 (-0.24%) GOLD FUTURES
2,369.10 -5.90 (-0.25%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
49,145.16 +471.41 (+0.97%)
Tidewater Inc. (TD9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 98.92 | 98.92 | 97.04 | 97.04 | 97.04 | - |
| 09 May 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| 08 May 2024 | 99.88 | 99.88 | 99.36 | 99.36 | 99.36 | - |
| 07 May 2024 | 100.20 | 101.00 | 100.20 | 101.00 | 101.00 | 250 |
| 06 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 03 May 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 02 May 2024 | 84.64 | 86.46 | 84.64 | 86.46 | 86.46 | 50 |
| 30 Apr 2024 | 89.20 | 89.20 | 86.14 | 86.14 | 86.14 | - |
| 29 Apr 2024 | 89.52 | 89.52 | 89.18 | 89.18 | 89.18 | - |
| 26 Apr 2024 | 86.28 | 89.20 | 86.28 | 89.20 | 89.20 | 113 |
| 25 Apr 2024 | 85.78 | 87.48 | 85.78 | 87.48 | 87.48 | - |
| 24 Apr 2024 | 87.32 | 87.32 | 86.08 | 86.08 | 86.08 | - |
| 23 Apr 2024 | 83.12 | 87.54 | 82.00 | 87.54 | 87.54 | 3,335 |
| 22 Apr 2024 | 82.58 | 83.92 | 82.58 | 83.92 | 83.92 | - |
| 19 Apr 2024 | 83.12 | 83.56 | 83.12 | 83.56 | 83.56 | - |
| 18 Apr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| 17 Apr 2024 | 85.82 | 85.84 | 84.74 | 84.74 | 84.74 | 305 |
| 16 Apr 2024 | 87.56 | 87.56 | 86.84 | 86.84 | 86.84 | - |
| 15 Apr 2024 | 89.78 | 92.20 | 89.78 | 92.20 | 92.20 | 108 |
| 12 Apr 2024 | 91.32 | 93.44 | 91.32 | 93.44 | 93.44 | 107 |
| 11 Apr 2024 | 91.52 | 92.14 | 91.36 | 91.36 | 91.36 | 109 |
| 10 Apr 2024 | 88.78 | 92.20 | 88.78 | 91.84 | 91.84 | 216 |
| 09 Apr 2024 | 90.24 | 90.24 | 89.28 | 89.28 | 89.28 | - |
| 08 Apr 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| 05 Apr 2024 | 89.84 | 91.08 | 89.84 | 91.08 | 91.08 | - |
| 04 Apr 2024 | 90.26 | 91.70 | 90.20 | 90.20 | 90.20 | 340 |
| 03 Apr 2024 | 87.34 | 91.10 | 87.34 | 91.10 | 91.10 | - |
| 02 Apr 2024 | 86.96 | 87.72 | 86.96 | 87.72 | 87.72 | - |
| 28 Mar 2024 | 84.80 | 86.05 | 84.80 | 85.10 | 85.10 | 165 |
| 27 Mar 2024 | 83.15 | 85.05 | 83.15 | 85.05 | 85.05 | - |
| 26 Mar 2024 | 84.15 | 84.15 | 84.00 | 84.00 | 84.00 | - |
| 25 Mar 2024 | 83.90 | 84.60 | 83.90 | 84.60 | 84.60 | - |
| 22 Mar 2024 | 82.15 | 83.95 | 82.15 | 83.95 | 83.95 | - |
| 21 Mar 2024 | 80.90 | 82.60 | 80.90 | 82.60 | 82.60 | - |
| 20 Mar 2024 | 82.25 | 82.25 | 81.05 | 81.05 | 81.05 | - |
| 19 Mar 2024 | 80.00 | 82.85 | 80.00 | 82.85 | 82.85 | - |
| 18 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 15 Mar 2024 | 77.85 | 79.80 | 77.85 | 79.80 | 79.80 | - |
| 14 Mar 2024 | 77.90 | 78.25 | 77.90 | 78.25 | 78.25 | - |
| 13 Mar 2024 | 75.40 | 77.30 | 75.40 | 77.30 | 77.30 | - |
| 12 Mar 2024 | 74.00 | 75.60 | 74.00 | 75.60 | 75.60 | - |
| 11 Mar 2024 | 74.05 | 74.10 | 74.05 | 74.10 | 74.10 | - |
| 08 Mar 2024 | 72.60 | 74.35 | 72.60 | 74.35 | 74.35 | 76 |
| 07 Mar 2024 | 72.10 | 72.65 | 72.10 | 72.65 | 72.65 | - |
| 06 Mar 2024 | 75.15 | 75.15 | 72.95 | 72.95 | 72.95 | - |
| 05 Mar 2024 | 74.85 | 75.25 | 74.85 | 75.25 | 75.25 | - |
| 04 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 01 Mar 2024 | 66.90 | 76.25 | 66.90 | 74.10 | 74.10 | 350 |
| 29 Feb 2024 | 64.25 | 64.75 | 64.25 | 64.75 | 64.75 | - |
| 28 Feb 2024 | 65.80 | 65.80 | 65.15 | 65.15 | 65.15 | - |
| 27 Feb 2024 | 67.95 | 67.95 | 65.90 | 65.90 | 65.90 | - |
| 26 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 23 Feb 2024 | 66.75 | 67.50 | 66.75 | 67.50 | 67.50 | - |
| 22 Feb 2024 | 63.90 | 67.30 | 63.90 | 67.30 | 67.30 | - |
| 21 Feb 2024 | 62.90 | 64.55 | 62.90 | 64.55 | 64.55 | - |
| 20 Feb 2024 | 62.60 | 63.25 | 62.60 | 63.25 | 63.25 | - |
| 19 Feb 2024 | 62.30 | 62.95 | 62.30 | 62.95 | 62.95 | - |
| 16 Feb 2024 | 64.00 | 64.00 | 63.35 | 63.35 | 63.35 | - |
| 15 Feb 2024 | 62.85 | 64.50 | 62.85 | 64.50 | 64.50 | - |
| 14 Feb 2024 | 63.00 | 63.45 | 63.00 | 63.45 | 63.45 | - |
| 13 Feb 2024 | 63.40 | 63.40 | 63.30 | 63.30 | 63.30 | - |
| 12 Feb 2024 | 61.80 | 63.80 | 61.80 | 63.80 | 63.80 | - |
| 09 Feb 2024 | 62.30 | 62.55 | 62.30 | 62.55 | 62.55 | - |
| 08 Feb 2024 | 60.10 | 62.80 | 60.10 | 62.80 | 62.80 | - |
| 07 Feb 2024 | 60.95 | 60.95 | 60.65 | 60.65 | 60.65 | - |
| 06 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 05 Feb 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | 80 |
| 02 Feb 2024 | 62.45 | 62.45 | 60.90 | 60.90 | 60.90 | - |
| 01 Feb 2024 | 61.65 | 62.25 | 61.65 | 62.25 | 62.25 | - |
| 31 Jan 2024 | 63.45 | 63.45 | 62.40 | 62.40 | 62.40 | - |
| 30 Jan 2024 | 67.20 | 67.20 | 64.05 | 64.05 | 64.05 | 65 |
| 29 Jan 2024 | 67.40 | 67.40 | 67.15 | 67.15 | 67.15 | - |
| 26 Jan 2024 | 67.35 | 67.90 | 67.35 | 67.90 | 67.90 | - |
| 25 Jan 2024 | 66.80 | 67.95 | 66.80 | 67.95 | 67.95 | - |
| 24 Jan 2024 | 65.05 | 67.20 | 65.05 | 67.20 | 67.20 | - |
| 23 Jan 2024 | 64.30 | 65.85 | 64.30 | 65.85 | 65.85 | - |
| 22 Jan 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 Jan 2024 | 62.35 | 62.40 | 62.35 | 62.40 | 62.40 | - |
| 18 Jan 2024 | 61.70 | 63.00 | 61.70 | 62.85 | 62.85 | 1,400 |
| 17 Jan 2024 | 59.40 | 62.05 | 59.40 | 62.05 | 62.05 | - |
| 16 Jan 2024 | 59.50 | 59.90 | 59.50 | 59.90 | 59.90 | - |
| 15 Jan 2024 | 59.50 | 59.50 | 59.40 | 59.40 | 59.40 | 145 |
| 12 Jan 2024 | 59.85 | 60.00 | 59.85 | 60.00 | 60.00 | - |
| 11 Jan 2024 | 58.75 | 59.20 | 58.75 | 59.20 | 59.20 | - |
| 10 Jan 2024 | 60.30 | 60.30 | 58.75 | 58.75 | 58.75 | - |
| 09 Jan 2024 | 62.30 | 62.30 | 60.40 | 60.40 | 60.40 | - |
| 08 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 05 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 04 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 03 Jan 2024 | 63.40 | 64.60 | 63.40 | 63.80 | 63.80 | 18 |
| 02 Jan 2024 | 64.75 | 64.75 | 63.65 | 63.65 | 63.65 | - |
| 29 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 28 Dec 2023 | 67.75 | 68.85 | 65.70 | 65.70 | 65.70 | 24 |
| 27 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 100 |
| 22 Dec 2023 | 65.65 | 65.65 | 64.60 | 64.60 | 64.60 | 300 |
| 21 Dec 2023 | 62.15 | 64.75 | 62.15 | 64.75 | 64.75 | - |
| 20 Dec 2023 | 61.70 | 62.35 | 61.70 | 62.35 | 62.35 | 249 |
| 19 Dec 2023 | 59.30 | 61.60 | 59.30 | 61.60 | 61.60 | - |
| 18 Dec 2023 | 57.55 | 59.80 | 57.55 | 59.80 | 59.80 | - |
| 15 Dec 2023 | 56.70 | 58.25 | 56.70 | 58.25 | 58.25 | - |
| *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.