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 28, 2004 28.28 28.48 27.94 28.48 2,413,447 +0.28(+1.00%)
May 27, 2004 28.27 28.65 28.20 28.20 1,226,715 +0.27(+0.98%)
May 26, 2004 28.17 28.19 27.90 27.93 1,014,626 -0.22(-0.77%)
May 25, 2004 27.62 28.23 27.45 28.15 1,394,226 +0.38(+1.36%)
May 24, 2004 27.32 27.98 27.18 27.77 1,860,376 +0.76(+2.80%)
May 21, 2004 27.38 27.45 26.96 27.01 1,146,871 -0.29(-1.06%)
May 20, 2004 27.07 27.46 27.06 27.30 1,560,619 +0.35(+1.32%)
May 19, 2004 27.57 27.69 26.95 26.95 2,755,050 -0.43(-1.59%)
May 18, 2004 26.54 27.69 26.53 27.38 3,608,374 +1.22(+4.65%)
May 17, 2004 26.98 26.98 26.08 26.16 3,177,242 -0.81(-2.99%)
May 14, 2004 27.45 28.18 26.94 26.97 3,986,981 -0.48(-1.73%)
May 13, 2004 28.19 28.50 27.24 27.45 4,247,498 -2.27(-7.64%)
May 12, 2004 29.93 29.95 28.87 29.72 1,856,278 -0.20(-0.67%)
May 11, 2004 29.39 30.26 29.33 29.92 1,163,635 +0.83(+2.85%)
May 10, 2004 29.60 29.62 28.75 29.09 1,531,439 -0.62(-2.09%)
May 07, 2004 30.64 31.19 29.68 29.71 2,035,958 -1.14(-3.68%)
May 06, 2004 31.67 31.67 30.68 30.84 1,265,085 -1.07(-3.36%)
May 05, 2004 31.55 32.04 31.41 31.91 793,099 +0.52(+1.67%)
May 04, 2004 31.62 31.71 31.13 31.39 1,217,899 -0.10(-0.31%)
May 03, 2004 31.42 31.76 31.15 31.49 955,519 +0.08(+0.26%)
Apr 30, 2004 31.41 31.77 31.21 31.41 1,043,434 -0.08(-0.26%)
Apr 29, 2004 32.05 32.40 31.27 31.49 620,249 -0.49(-1.54%)
Apr 28, 2004 32.78 32.78 31.96 31.98 1,084,784 -1.01(-3.08%)
Apr 27, 2004 32.79 33.36 32.71 32.99 585,853 +0.20(+0.61%)
Apr 26, 2004 33.28 33.41 32.56 32.79 879,400 -0.48(-1.45%)
Apr 23, 2004 33.50 33.52 33.00 33.28 638,503 -0.16(-0.48%)
Apr 22, 2004 32.73 33.53 32.58 33.44 1,013,384 +0.55(+1.66%)
Apr 21, 2004 32.58 32.90 32.48 32.89 1,765,382 +0.27(+0.81%)
Apr 20, 2004 32.17 33.18 32.13 32.62 1,991,379 +0.77(+2.40%)
Apr 19, 2004 31.54 31.86 31.18 31.86 1,191,574 +0.15(+0.48%)
Apr 16, 2004 31.60 31.80 31.21 31.71 1,408,879 +0.62(+1.99%)
Apr 15, 2004 30.82 31.17 30.68 31.09 1,288,927 +0.47(+1.53%)
Apr 14, 2004 29.92 30.62 29.75 30.62 1,161,276 +0.34(+1.12%)
Apr 13, 2004 31.04 31.23 30.10 30.28 1,807,974 -0.73(-2.36%)
Apr 12, 2004 31.17 31.47 30.79 31.01 705,929 -0.16(-0.52%)
Apr 08, 2004 31.73 31.79 30.85 31.17 1,223,859 -0.30(-0.95%)
Apr 07, 2004 31.42 31.71 31.13 31.47 616,896 -0.22(-0.69%)
Apr 06, 2004 31.41 31.80 31.33 31.69 456,712 +0.02(+0.08%)
Apr 05, 2004 31.41 31.81 31.33 31.67 838,547 +0.23(+0.72%)
Apr 02, 2004 31.55 31.64 31.02 31.44 814,085 +0.54(+1.75%)
Apr 01, 2004 30.76 31.18 30.48 30.90 1,537,771 +0.16(+0.52%)
Mar 31, 2004 30.92 31.00 30.46 30.74 942,978 -0.19(-0.62%)
Mar 30, 2004 31.05 31.25 30.80 30.93 1,011,646 -0.30(-0.95%)
Mar 29, 2004 31.37 31.39 31.05 31.23 1,704,661 +0.28(+0.91%)
Mar 26, 2004 30.17 31.26 30.09 30.95 1,345,426 +0.87(+2.89%)
Mar 25, 2004 28.99 30.32 28.79 30.08 1,756,814 +1.43(+5.00%)
Mar 24, 2004 29.18 29.43 28.54 28.65 1,575,396 -0.77(-2.63%)
Mar 23, 2004 29.80 29.92 29.18 29.42 1,612,773 -0.38(-1.27%)
Mar 22, 2004 30.60 30.61 29.73 29.80 1,098,692 -1.01(-3.27%)
Mar 19, 2004 30.75 30.92 30.56 30.80 1,357,222 -0.04(-0.13%)
Mar 18, 2004 31.12 31.12 30.56 30.84 1,155,812 -0.27(-0.88%)
Mar 17, 2004 31.00 31.25 30.72 31.12 915,163 +0.30(+0.97%)
Mar 16, 2004 31.25 31.41 30.53 30.82 726,418 -0.37(-1.19%)
Mar 15, 2004 31.65 31.65 31.02 31.19 817,934 -0.66(-2.07%)
Mar 12, 2004 31.21 31.85 31.14 31.85 1,514,054 +0.93(+2.99%)
Mar 11, 2004 32.21 32.21 30.92 30.92 1,798,537 -1.32(-4.10%)
Mar 10, 2004 32.94 33.20 32.21 32.25 1,087,019 -0.57(-1.74%)
Mar 09, 2004 33.31 33.44 32.62 32.82 929,815 -0.60(-1.78%)
Mar 08, 2004 34.55 34.55 33.34 33.41 859,284 -0.97(-2.83%)
Mar 05, 2004 34.02 34.84 33.94 34.39 1,766,500 +0.38(+1.11%)
Mar 04, 2004 34.09 34.19 33.86 34.01 843,390 +0.22(+0.64%)
Mar 03, 2004 33.70 33.92 33.45 33.79 761,435 -0.04(-0.12%)
Mar 02, 2004 33.94 34.06 33.62 33.83 889,707 -0.26(-0.76%)
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.