Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiffany & Co (NY: TIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 130.85 132.03 129.77 130.78 2,075,994 +0.08(+0.06%)
May 30, 2018 129.41 132.00 129.29 130.70 2,017,054 +1.57(+1.22%)
May 29, 2018 128.00 129.93 126.59 129.13 1,859,898 -0.08(-0.06%)
May 25, 2018 129.21 129.21 129.21 0 +2.77(+2.19%)
May 24, 2018 125.29 127.10 123.26 126.44 5,569,870 +0.39(+0.31%)
May 23, 2018 119.32 126.64 116.00 126.05 12,642,601 +23.81(+23.29%)
May 22, 2018 103.62 104.05 101.18 102.24 1,975,647 -1.00(-0.97%)
May 21, 2018 103.62 104.65 103.02 103.24 1,623,287 -0.11(-0.11%)
May 18, 2018 103.77 104.83 103.14 103.35 1,024,554 -0.83(-0.80%)
May 17, 2018 104.43 105.86 103.68 104.18 1,282,166 +0.13(+0.12%)
May 16, 2018 102.49 104.41 102.49 104.05 1,339,972 +2.17(+2.13%)
May 15, 2018 102.94 103.23 101.44 101.88 1,492,872 -1.11(-1.08%)
May 14, 2018 103.99 104.38 102.72 102.99 1,026,507 -0.76(-0.73%)
May 11, 2018 103.47 104.23 103.22 103.75 828,640 +0.17(+0.16%)
May 10, 2018 104.13 104.29 102.89 103.58 786,766 +0.22(+0.21%)
May 09, 2018 102.86 103.57 102.36 103.36 596,371 +0.95(+0.93%)
May 08, 2018 101.53 103.11 101.53 102.41 840,355 +0.33(+0.32%)
May 07, 2018 103.59 103.65 101.09 102.08 1,456,097 -0.93(-0.90%)
May 04, 2018 101.99 103.49 101.03 103.01 1,223,739 +0.69(+0.67%)
May 03, 2018 100.95 102.44 100.27 102.32 908,841 +0.64(+0.63%)
May 02, 2018 101.21 102.39 100.88 101.68 761,507 +0.09(+0.09%)
May 01, 2018 102.20 102.86 100.64 101.59 793,854 -1.24(-1.21%)
Apr 30, 2018 103.68 104.36 102.64 102.83 970,744 -0.49(-0.47%)
Apr 27, 2018 101.51 103.38 101.16 103.32 1,041,512 +1.81(+1.78%)
Apr 26, 2018 100.79 101.94 100.20 101.51 753,037 +0.69(+0.68%)
Apr 25, 2018 99.51 101.05 99.19 100.82 1,190,944 +1.26(+1.27%)
Apr 24, 2018 100.78 101.31 99.02 99.56 1,235,972 -0.92(-0.92%)
Apr 23, 2018 98.87 100.50 98.79 100.48 1,983,033 +1.64(+1.66%)
Apr 20, 2018 98.41 98.86 97.95 98.84 1,539,068 +0.81(+0.83%)
Apr 19, 2018 99.71 100.06 97.13 98.03 1,506,068 -1.97(-1.97%)
Apr 18, 2018 101.20 101.84 99.94 100.00 1,105,837 -0.52(-0.52%)
Apr 17, 2018 100.77 101.75 100.25 100.52 1,407,897 +0.71(+0.71%)
Apr 16, 2018 99.77 100.28 98.94 99.81 1,351,433 +0.79(+0.80%)
Apr 13, 2018 99.05 99.80 97.88 99.02 2,441,941 +0.57(+0.58%)
Apr 12, 2018 97.98 99.48 97.75 98.45 1,672,663 +0.75(+0.77%)
Apr 11, 2018 96.95 98.30 96.16 97.70 670,829 +0.18(+0.18%)
Apr 10, 2018 97.25 98.04 96.71 97.52 1,256,993 +1.46(+1.52%)
Apr 09, 2018 96.19 97.58 95.99 96.06 1,578,970 +0.48(+0.50%)
Apr 06, 2018 97.76 98.45 94.85 95.58 2,686,836 -2.54(-2.59%)
Apr 05, 2018 98.35 99.21 97.37 98.12 2,093,038 +1.56(+1.62%)
Apr 04, 2018 93.62 96.58 93.31 96.56 4,958,029 +2.36(+2.51%)
Apr 03, 2018 94.77 94.77 92.77 94.20 6,322,267 -0.67(-0.71%)
Apr 02, 2018 98.06 98.42 93.72 94.87 1,763,039 -2.79(-2.86%)
Mar 29, 2018 97.66 97.66 97.66 0 -0.37(-0.38%)
Mar 28, 2018 97.32 99.58 96.90 98.03 2,017,661 +1.49(+1.54%)
Mar 27, 2018 97.39 97.89 96.13 96.54 2,373,928 -1.25(-1.28%)
Mar 26, 2018 96.67 97.83 96.27 97.79 2,373,174 +1.85(+1.93%)
Mar 23, 2018 95.78 96.85 95.25 95.94 2,556,224 +0.78(+0.82%)
Mar 22, 2018 96.57 97.48 95.11 95.16 1,271,352 -1.88(-1.94%)
Mar 21, 2018 97.92 98.92 97.02 97.04 1,749,868 -0.73(-0.75%)
Mar 20, 2018 97.53 98.50 97.37 97.77 1,560,736 +0.15(+0.15%)
Mar 19, 2018 97.28 98.06 96.46 97.62 2,639,547 +0.11(+0.11%)
Mar 16, 2018 98.18 100.15 95.00 97.51 8,269,175 -5.20(-5.06%)
Mar 15, 2018 101.45 103.35 101.19 102.71 2,055,324 +1.69(+1.67%)
Mar 14, 2018 101.42 102.17 100.74 101.02 1,232,367 -0.27(-0.27%)
Mar 13, 2018 100.71 102.51 100.71 101.29 1,412,054 +0.87(+0.87%)
Mar 12, 2018 101.75 102.75 99.78 100.42 1,330,672 -1.34(-1.32%)
Mar 09, 2018 102.24 102.55 100.56 101.76 1,102,998 -0.33(-0.32%)
Mar 08, 2018 100.76 102.13 100.42 102.09 1,074,516 +1.51(+1.50%)
Mar 07, 2018 99.41 100.58 991,719 -0.77(-0.76%)
Mar 06, 2018 101.00 101.37 99.80 101.35 960,564 +0.32(+0.32%)
Mar 05, 2018 100.97 101.62 100.11 101.03 979,661 -0.67(-0.66%)
Mar 02, 2018 100.58 101.96 100.04 101.70 1,195,094 +0.26(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.