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 (%)
Jun 30, 2009 20.69 21.12 20.24 20.42 2,406,830 -0.46(-2.20%)
Jun 29, 2009 20.73 21.10 20.35 20.88 1,578,538 +0.22(+1.05%)
Jun 26, 2009 20.54 20.98 20.54 20.66 1,969,803 -0.12(-0.58%)
Jun 25, 2009 20.86 21.05 20.61 20.79 3,152,323 +0.59(+2.91%)
Jun 24, 2009 20.13 20.54 20.00 20.20 2,219,538 +0.24(+1.21%)
Jun 23, 2009 20.46 20.56 19.79 19.96 3,118,979 -0.44(-2.17%)
Jun 22, 2009 20.90 20.90 20.24 20.40 2,949,959 -0.61(-2.91%)
Jun 19, 2009 20.96 21.32 20.87 21.01 3,683,554 +0.29(+1.40%)
Jun 18, 2009 20.97 20.98 20.21 20.72 2,844,531 -0.05(-0.23%)
Jun 17, 2009 20.76 21.15 20.17 20.77 3,591,998 +0.00(+0.00%)
Jun 16, 2009 21.46 21.48 20.70 20.77 4,092,735 -0.43(-2.01%)
Jun 15, 2009 21.71 21.86 21.01 21.20 3,977,164 -0.78(-3.55%)
Jun 12, 2009 22.44 22.61 21.75 21.98 4,921,654 -0.41(-1.83%)
Jun 11, 2009 23.40 23.56 22.32 22.39 4,186,823 -1.01(-4.30%)
Jun 10, 2009 24.04 24.16 23.08 23.39 3,070,587 -0.48(-2.02%)
Jun 09, 2009 23.93 24.14 23.37 23.88 3,069,516 +0.02(+0.07%)
Jun 08, 2009 23.61 24.11 23.28 23.86 2,617,814 -0.10(-0.44%)
Jun 05, 2009 24.61 24.88 23.80 23.97 2,670,215 -0.37(-1.52%)
Jun 04, 2009 24.70 24.73 23.93 24.34 3,325,554 -0.35(-1.40%)
Jun 03, 2009 24.55 24.97 24.24 24.68 3,908,092 -0.02(-0.10%)
Jun 02, 2009 24.57 25.21 24.47 24.71 4,697,097 -0.27(-1.06%)
Jun 01, 2009 23.23 25.05 23.06 24.97 5,911,838 +2.13(+9.31%)
May 29, 2009 21.80 22.89 21.78 22.85 6,157,050 +0.19(+0.85%)
May 28, 2009 22.78 23.14 21.79 22.65 4,241,785 -0.05(-0.21%)
May 27, 2009 22.79 23.42 22.36 22.70 4,390,953 +0.08(+0.36%)
May 26, 2009 21.05 22.74 20.84 22.62 3,551,830 +1.34(+6.32%)
May 22, 2009 21.09 21.65 20.77 21.28 1,847,130 +0.28(+1.34%)
May 21, 2009 21.16 21.45 20.59 20.99 1,890,438 -0.61(-2.83%)
May 20, 2009 22.18 23.11 21.47 21.61 2,789,659 -0.38(-1.72%)
May 19, 2009 21.32 22.22 20.93 21.99 3,524,798 +0.62(+2.90%)
May 18, 2009 20.86 21.41 20.82 21.37 1,786,233 +0.85(+4.12%)
May 15, 2009 20.41 21.36 20.31 20.52 2,925,712 +0.06(+0.31%)
May 14, 2009 20.22 21.08 19.84 20.46 2,410,382 +0.10(+0.47%)
May 13, 2009 20.95 21.12 20.21 20.36 3,217,533 -1.25(-5.78%)
May 12, 2009 22.61 22.90 21.16 21.61 3,689,002 -0.82(-3.66%)
May 11, 2009 22.98 22.98 22.31 22.43 4,051,430 -0.75(-3.23%)
May 08, 2009 22.97 23.47 22.40 23.18 2,451,934 +0.44(+1.95%)
May 07, 2009 23.32 23.67 22.48 22.73 3,312,880 -0.30(-1.29%)
May 06, 2009 23.81 24.14 22.66 23.03 2,607,710 -0.42(-1.79%)
May 05, 2009 23.36 23.68 23.05 23.45 1,622,176 -0.07(-0.31%)
May 04, 2009 22.79 23.52 22.61 23.52 2,589,235 +0.89(+3.95%)
May 01, 2009 23.38 23.49 22.50 22.63 3,415,277 -0.68(-2.90%)
Apr 30, 2009 23.24 24.30 23.03 23.31 4,553,496 +0.30(+1.30%)
Apr 29, 2009 22.62 23.35 22.37 23.01 4,207,179 +0.46(+2.04%)
Apr 28, 2009 22.47 23.26 22.32 22.55 3,639,260 -0.30(-1.30%)
Apr 27, 2009 22.57 23.13 21.86 22.85 7,928,347 -0.27(-1.18%)
Apr 24, 2009 22.15 23.44 21.71 23.12 6,537,953 +1.54(+7.13%)
Apr 23, 2009 21.90 22.31 21.06 21.58 5,957,650 -0.41(-1.87%)
Apr 22, 2009 21.66 23.00 21.20 21.99 5,954,174 +0.21(+0.96%)
Apr 21, 2009 19.50 22.00 19.50 21.78 8,198,533 +1.93(+9.74%)
Apr 20, 2009 21.27 21.27 19.80 19.85 4,090,665 -1.82(-8.40%)
Apr 17, 2009 21.15 21.74 20.75 21.67 3,499,219 +0.33(+1.55%)
Apr 16, 2009 19.30 21.64 19.21 21.34 6,989,232 +2.23(+11.67%)
Apr 15, 2009 18.82 19.19 18.65 19.11 3,391,575 +0.04(+0.21%)
Apr 14, 2009 19.00 19.34 18.59 19.07 4,523,839 +0.04(+0.21%)
Apr 13, 2009 19.26 19.26 18.72 19.03 2,616,005 -0.48(-2.44%)
Apr 09, 2009 18.68 19.63 18.49 19.50 4,449,091 +1.39(+7.69%)
Apr 08, 2009 17.45 18.11 17.45 18.11 2,858,761 +0.84(+4.85%)
Apr 07, 2009 17.88 17.88 17.17 17.27 2,931,407 -0.94(-5.17%)
Apr 06, 2009 18.47 18.60 17.84 18.22 2,721,955 -0.67(-3.54%)
Apr 03, 2009 18.84 18.99 17.94 18.88 2,863,768 +0.09(+0.47%)
Apr 02, 2009 18.02 19.19 17.91 18.80 4,010,574 +1.19(+6.77%)
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.