TRICO MARINE SERVICES INC (TMAR) Exchange: NASDAQ
Data as of Oct. 8, 2025
$21.58 ($-0.05) -0.23%
TRICO MARINE SERVICES INC - Daily Information
Click for more stock information on TRICO MARINE SERVICES INC.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $21.58 |
| Previous Close | $21.58 |
| High | $21.58 |
| Low | $21.58 |
| Adjusted Open | $21.58 |
| Previous Adjusted Close | $21.58 |
| Adjusted High | $21.58 |
| Adjusted Low | $21.58 |
Invest in TRICO MARINE SERVICES INC (TMAR)
Historical Stock Data for TRICO MARINE SERVICES INC (TMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 141 |
| 2025-08-28 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 141 |
| 2025-08-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2 |
| 2025-08-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 33 |
| 2025-08-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 460 |
| 2025-08-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 16 |
| 2025-08-21 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 16 |
| 2025-08-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 16 |
| 2025-08-19 | $21.59 | $21.59 | $21.56 | $21.56 | $21.56 | 460 |
| 2025-08-18 | $21.61 | $21.65 | $21.61 | $21.65 | $21.65 | 1,264 |
| 2025-08-15 | $21.54 | $21.57 | $21.54 | $21.57 | $21.57 | 4,313 |
| 2025-08-14 | $21.51 | $21.54 | $21.51 | $21.54 | $21.54 | 2,421 |
| 2025-08-13 | $21.67 | $21.70 | $21.65 | $21.70 | $21.70 | 4,614 |
| 2025-08-12 | $21.44 | $21.54 | $21.44 | $21.54 | $21.54 | 4,032 |
| 2025-08-11 | $21.37 | $21.38 | $21.35 | $21.37 | $21.37 | 4,200 |
| 2025-08-08 | $21.40 | $21.42 | $21.39 | $21.42 | $21.42 | 2,337 |
| 2025-08-07 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2025-08-06 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2025-08-05 | $21.26 | $21.29 | $21.26 | $21.29 | $21.29 | 509 |
| 2025-08-04 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2025-08-01 | $21.00 | $21.08 | $21.00 | $21.08 | $21.08 | 101 |
| 2025-07-31 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2025-07-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-07-29 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2025-07-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2025-07-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 56 |
| 2025-07-24 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 56 |
| 2025-07-23 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 500 |
| 2025-07-22 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 84 |
| 2025-07-21 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 84 |
| 2025-07-18 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2025-07-17 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2025-07-16 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2025-07-15 | $21.14 | $21.21 | $21.14 | $21.21 | $21.21 | 144 |
| 2025-07-14 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2025-07-11 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 935 |
| 2025-07-10 | $21.12 | $21.12 | $21.07 | $21.07 | $21.07 | 935 |
| 2025-07-09 | $21.00 | $21.06 | $21.00 | $21.06 | $21.06 | 202 |
| 2025-07-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1 |
| 2025-07-07 | $21.10 | $21.10 | $21.00 | $21.00 | $21.00 | 2,471 |
| 2025-07-03 | $21.21 | $21.21 | $21.11 | $21.15 | $21.15 | 2,710 |
| 2025-07-02 | $20.93 | $21.10 | $20.93 | $21.08 | $21.08 | 2,212 |
| 2025-07-01 | $22.23 | $22.23 | $21.02 | $21.04 | $21.04 | 2,726 |
| 2025-06-30 | $20.99 | $21.06 | $20.99 | $21.03 | $21.03 | 561 |
| 2025-06-27 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 6,047 |
| 2025-06-26 | $20.93 | $21.06 | $20.93 | $21.02 | $21.02 | 3,174 |
| 2025-06-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 2,407 |
| 2025-06-24 | $20.86 | $20.93 | $20.86 | $20.91 | $20.91 | 2,407 |
| 2025-06-23 | $20.48 | $20.71 | $20.47 | $20.67 | $20.67 | 6,192 |
| 2025-06-20 | $20.56 | $20.58 | $20.44 | $20.48 | $20.48 | 1,604 |
| 2025-06-18 | $20.60 | $20.66 | $20.54 | $20.61 | $20.61 | 5,609 |
| 2025-06-17 | $20.75 | $20.75 | $20.52 | $20.56 | $20.56 | 26,704 |
| 2025-06-16 | $20.80 | $20.81 | $20.74 | $20.74 | $20.74 | 6,158 |
| 2025-06-13 | $20.57 | $20.62 | $20.48 | $20.61 | $20.61 | 3,374 |
| 2025-06-12 | $20.79 | $20.83 | $20.69 | $20.79 | $20.79 | 5,763 |
| 2025-06-11 | $20.78 | $20.87 | $20.75 | $20.75 | $20.75 | 6,470 |
| 2025-06-10 | $20.68 | $20.73 | $20.62 | $20.73 | $20.73 | 5,783 |
| 2025-06-09 | $20.65 | $20.65 | $20.64 | $20.65 | $20.65 | 1,788 |
| 2025-06-06 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 6,167 |
| 2025-06-05 | $20.53 | $20.61 | $20.51 | $20.53 | $20.53 | 6,167 |
| 2025-06-04 | $20.36 | $20.46 | $20.36 | $20.46 | $20.46 | 4,265 |
| 2025-06-03 | $20.18 | $20.32 | $20.18 | $20.32 | $20.32 | 5,598 |
| 2025-06-02 | $20.15 | $20.28 | $20.07 | $20.21 | $20.21 | 9,779 |
| 2025-05-30 | $20.09 | $20.12 | $20.03 | $20.10 | $20.10 | 11,967 |
| 2025-05-29 | $20.17 | $20.26 | $20.11 | $20.26 | $20.26 | 9,595 |
| 2025-05-28 | $20.28 | $20.28 | $20.16 | $20.17 | $20.17 | 16,700 |
| 2025-05-27 | $20.30 | $20.39 | $20.27 | $20.39 | $20.39 | 6,950 |
| 2025-05-23 | $20.45 | $20.45 | $20.19 | $20.33 | $20.33 | 5,295 |
| 2025-05-22 | $21.17 | $21.17 | $20.18 | $20.27 | $20.27 | 2,935 |
| 2025-05-21 | $20.49 | $20.49 | $20.27 | $20.33 | $20.33 | 10,845 |
| 2025-05-20 | $20.81 | $20.81 | $20.27 | $20.31 | $20.31 | 3,369 |
| 2025-05-19 | $20.21 | $20.41 | $20.21 | $20.41 | $20.41 | 3,300 |
| 2025-05-16 | $20.32 | $20.37 | $20.19 | $20.19 | $20.19 | 8,316 |
| 2025-05-15 | $20.35 | $20.37 | $20.34 | $20.34 | $20.34 | 23,338 |
| 2025-05-14 | $20.30 | $20.35 | $20.24 | $20.35 | $20.35 | 5,045 |
| 2025-05-13 | $20.18 | $20.38 | $20.12 | $20.27 | $20.27 | 6,450 |
| 2025-05-12 | $20.14 | $20.28 | $20.08 | $20.28 | $20.28 | 5,148 |
| 2025-05-09 | $20.04 | $20.07 | $19.93 | $19.99 | $19.99 | 7,057 |
| 2025-05-08 | $19.93 | $20.01 | $19.86 | $19.90 | $19.90 | 6,855 |
| 2025-05-07 | $19.94 | $19.97 | $19.91 | $19.92 | $19.92 | 3,922 |
| 2025-05-06 | $20.04 | $20.10 | $20.01 | $20.02 | $20.02 | 13,350 |
| 2025-05-05 | $20.22 | $20.22 | $20.04 | $20.04 | $20.04 | 7,137 |
| 2025-05-02 | $19.86 | $20.06 | $19.86 | $19.97 | $19.97 | 16,584 |
| 2025-05-01 | $19.59 | $19.74 | $19.59 | $19.70 | $19.70 | 8,600 |
| 2025-04-30 | $19.46 | $19.67 | $19.43 | $19.67 | $19.67 | 15,034 |
| 2025-04-29 | $19.56 | $19.75 | $19.56 | $19.70 | $19.70 | 5,328 |
| 2025-04-28 | $19.67 | $19.67 | $19.59 | $19.64 | $19.64 | 400 |
| 2025-04-25 | $19.58 | $19.60 | $19.55 | $19.56 | $19.56 | 13,900 |
| 2025-04-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2025-04-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2025-04-22 | $19.29 | $19.29 | $19.27 | $19.27 | $19.27 | 100 |
| 2025-04-21 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 90 |
| 2025-04-17 | $19.16 | $19.18 | $19.02 | $19.02 | $19.02 | 3,692 |
| 2025-04-16 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-04-15 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2025-04-14 | $19.16 | $19.16 | $19.13 | $19.13 | $19.13 | 200 |
| 2025-04-11 | $18.85 | $18.96 | $18.85 | $18.95 | $18.95 | 1,000 |
| 2025-04-10 | $18.57 | $18.58 | $18.57 | $18.58 | $18.58 | 834 |
| 2025-04-09 | $18.05 | $18.78 | $18.05 | $18.78 | $18.78 | 2,000 |
| 2025-04-08 | $18.45 | $18.45 | $17.97 | $17.97 | $17.97 | 396 |
| 2025-04-07 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 29 |
| 2025-04-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2025-04-03 | $19.43 | $19.48 | $19.41 | $19.41 | $19.41 | 1,233 |
| 2025-04-02 | $19.59 | $19.70 | $19.53 | $19.65 | $19.65 | 4,410 |
| 2025-04-01 | $19.45 | $19.76 | $19.31 | $19.73 | $19.73 | 12,950 |
| 2025-03-31 | $19.47 | $19.74 | $19.47 | $19.64 | $19.64 | 978 |
| 2025-03-28 | $19.88 | $19.88 | $19.69 | $19.69 | $19.69 | 10,289 |
| 2025-03-27 | $19.86 | $19.95 | $19.86 | $19.95 | $19.95 | 15,560 |
| 2025-03-26 | $19.78 | $19.93 | $19.72 | $19.82 | $19.82 | 33,796 |
| 2025-03-25 | $19.89 | $19.92 | $19.84 | $19.84 | $19.84 | 15,319 |
| 2025-03-24 | $19.72 | $19.97 | $19.60 | $19.94 | $19.94 | 24,438 |