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 29, 2012 43.72 45.06 43.44 44.68 3,210,658 +1.59(+3.68%)
Jun 28, 2012 42.31 43.29 42.14 43.09 3,362,184 +0.66(+1.55%)
Jun 27, 2012 43.57 43.57 41.95 42.43 5,764,115 -1.15(-2.63%)
Jun 26, 2012 43.28 43.98 42.66 43.58 2,697,423 +0.28(+0.64%)
Jun 25, 2012 43.65 43.77 42.68 43.30 2,013,149 -0.79(-1.80%)
Jun 22, 2012 44.44 44.52 43.71 44.09 2,881,027 -0.29(-0.65%)
Jun 21, 2012 45.54 45.64 44.04 44.38 2,958,554 -1.26(-2.75%)
Jun 20, 2012 45.57 46.22 45.23 45.64 2,398,698 +0.33(+0.73%)
Jun 19, 2012 45.54 45.79 45.13 45.31 2,939,219 -0.04(-0.09%)
Jun 18, 2012 44.66 45.55 44.50 45.35 2,550,468 +0.41(+0.90%)
Jun 15, 2012 45.16 45.17 44.80 44.95 3,712,278 +0.04(+0.09%)
Jun 14, 2012 45.11 45.67 44.51 44.90 5,256,786 -0.44(-0.96%)
Jun 13, 2012 46.05 46.31 45.08 45.34 2,584,449 -1.23(-2.65%)
Jun 12, 2012 45.80 46.67 45.14 46.57 2,687,418 +1.01(+2.23%)
Jun 11, 2012 46.93 47.12 45.47 45.56 2,133,620 -0.81(-1.74%)
Jun 08, 2012 46.57 46.57 45.81 46.36 3,431,042 -0.49(-1.06%)
Jun 07, 2012 48.00 48.05 46.29 46.86 2,582,794 -0.60(-1.27%)
Jun 06, 2012 47.01 47.86 47.01 47.46 2,676,629 +0.94(+2.02%)
Jun 05, 2012 46.17 46.84 45.51 46.52 3,916,606 +0.65(+1.41%)
Jun 04, 2012 45.88 46.25 44.84 45.88 3,955,281 +0.30(+0.66%)
Jun 01, 2012 45.53 45.74 45.01 45.58 4,190,819 -0.88(-1.90%)
May 31, 2012 47.60 47.66 46.06 46.46 4,242,317 -1.01(-2.12%)
May 30, 2012 47.76 48.02 47.03 47.46 3,497,172 -0.65(-1.36%)
May 29, 2012 47.39 48.48 47.39 48.12 3,880,070 +0.88(+1.86%)
May 25, 2012 47.80 48.28 47.18 47.24 5,569,285 -1.07(-2.21%)
May 24, 2012 47.21 48.38 46.76 48.30 14,997,131 -3.53(-6.81%)
May 23, 2012 51.31 51.99 50.38 51.83 3,442,251 +0.30(+0.59%)
May 22, 2012 51.63 52.71 51.22 51.53 2,316,127 +0.25(+0.49%)
May 21, 2012 51.18 51.45 50.45 51.28 2,180,614 +0.42(+0.82%)
May 18, 2012 50.52 51.50 50.35 50.86 3,255,472 +0.48(+0.95%)
May 17, 2012 51.98 52.14 50.38 50.38 3,041,691 -1.74(-3.35%)
May 16, 2012 51.53 53.07 51.47 52.13 2,797,419 +0.75(+1.47%)
May 15, 2012 51.71 52.13 51.16 51.37 1,648,231 -0.29(-0.55%)
May 14, 2012 51.72 52.42 51.59 51.66 2,298,262 -1.22(-2.30%)
May 11, 2012 52.97 53.55 52.83 52.87 1,512,565 -0.49(-0.93%)
May 10, 2012 54.16 54.50 53.23 53.37 1,877,139 -0.43(-0.80%)
May 09, 2012 53.71 54.15 52.92 53.79 2,149,159 -0.51(-0.94%)
May 08, 2012 54.51 54.51 52.76 54.31 3,034,576 -0.81(-1.46%)
May 07, 2012 55.20 55.66 54.94 55.11 1,843,428 -0.20(-0.36%)
May 04, 2012 56.72 56.76 55.25 55.31 2,140,980 -1.69(-2.97%)
May 03, 2012 57.67 57.85 56.74 57.01 1,630,190 -0.47(-0.82%)
May 02, 2012 57.22 57.75 56.89 57.48 1,597,061 -0.17(-0.29%)
May 01, 2012 57.40 58.21 57.05 57.64 1,305,934 +0.23(+0.39%)
Apr 30, 2012 58.38 58.43 57.12 57.42 1,614,466 -0.85(-1.45%)
Apr 27, 2012 58.05 58.52 57.57 58.26 1,325,198 +0.61(+1.06%)
Apr 26, 2012 57.14 57.87 56.96 57.65 1,507,179 +0.28(+0.48%)
Apr 25, 2012 56.03 57.39 55.85 57.38 2,485,121 +2.08(+3.76%)
Apr 24, 2012 56.04 56.10 55.03 55.30 1,982,507 -0.90(-1.60%)
Apr 23, 2012 55.59 56.30 55.17 56.19 2,474,904 -0.13(-0.22%)
Apr 20, 2012 55.70 56.61 55.66 56.32 2,170,647 +0.84(+1.51%)
Apr 19, 2012 55.65 56.29 55.01 55.48 1,287,120 -0.23(-0.42%)
Apr 18, 2012 56.16 56.16 55.48 55.72 1,465,509 -0.44(-0.79%)
Apr 17, 2012 55.92 56.47 55.48 56.16 1,464,180 +0.25(+0.45%)
Apr 16, 2012 56.03 56.38 55.36 55.91 1,837,262 +0.22(+0.39%)
Apr 13, 2012 56.39 56.71 55.69 55.69 1,699,546 -0.81(-1.44%)
Apr 12, 2012 55.93 56.53 55.83 56.50 1,485,200 +0.51(+0.91%)
Apr 11, 2012 55.86 56.38 55.59 55.99 2,744,592 +0.79(+1.43%)
Apr 10, 2012 56.36 56.57 54.96 55.20 2,760,348 -1.16(-2.05%)
Apr 09, 2012 55.82 56.68 55.16 56.36 2,093,541 -0.32(-0.56%)
Apr 05, 2012 56.34 57.59 56.29 56.68 2,684,854 -0.51(-0.89%)
Apr 04, 2012 56.67 57.32 56.55 57.19 3,554,798 +0.18(+0.31%)
Apr 03, 2012 58.56 58.71 56.93 57.02 4,771,328 -1.71(-2.91%)
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.