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 (%)
Oct 31, 2018 105.70 108.26 105.70 105.98 1,912,483 +1.62(+1.55%)
Oct 30, 2018 102.94 104.46 101.87 104.36 1,401,026 +2.00(+1.95%)
Oct 29, 2018 103.09 104.18 101.09 102.36 1,775,993 +0.54(+0.53%)
Oct 26, 2018 101.14 102.73 98.55 101.82 1,540,599 -0.34(-0.33%)
Oct 25, 2018 102.09 103.82 101.79 102.16 1,401,356 +0.54(+0.53%)
Oct 24, 2018 102.96 105.70 101.41 101.62 1,619,750 -1.09(-1.07%)
Oct 23, 2018 101.46 103.21 99.20 102.72 1,618,884 -0.13(-0.13%)
Oct 22, 2018 102.51 103.52 101.94 102.85 1,129,093 +0.95(+0.93%)
Oct 19, 2018 104.42 104.89 101.75 101.90 1,403,972 -2.48(-2.38%)
Oct 18, 2018 106.31 106.65 103.65 104.38 1,567,113 -2.27(-2.12%)
Oct 17, 2018 108.71 108.89 106.40 106.65 1,298,844 -2.53(-2.32%)
Oct 16, 2018 107.03 109.43 106.85 109.18 1,005,094 +2.23(+2.08%)
Oct 15, 2018 107.82 108.46 106.80 106.95 1,514,790 -0.50(-0.46%)
Oct 12, 2018 107.78 108.69 106.49 107.45 2,422,742 +1.32(+1.25%)
Oct 11, 2018 105.00 108.11 104.91 106.13 3,701,497 +1.02(+0.97%)
Oct 10, 2018 114.58 114.81 104.99 105.11 4,555,141 -11.97(-10.22%)
Oct 09, 2018 116.06 118.85 116.06 117.08 1,532,802 +1.02(+0.88%)
Oct 08, 2018 116.70 117.41 114.61 116.06 1,977,187 -0.11(-0.10%)
Oct 05, 2018 115.35 116.83 114.72 116.17 3,203,019 +1.19(+1.04%)
Oct 04, 2018 116.60 116.96 114.35 114.98 2,162,124 -3.52(-2.97%)
Oct 03, 2018 119.50 119.74 118.05 118.50 1,780,769 -0.79(-0.66%)
Oct 02, 2018 122.42 122.47 119.01 119.30 1,570,676 -2.92(-2.39%)
Oct 01, 2018 123.07 123.61 121.09 122.22 1,617,113 -0.59(-0.48%)
Sep 28, 2018 122.45 124.38 122.20 122.81 1,439,993 +0.40(+0.33%)
Sep 27, 2018 122.85 123.58 121.89 122.41 1,676,370 -0.63(-0.51%)
Sep 26, 2018 120.76 124.32 120.60 123.04 1,883,608 +2.83(+2.35%)
Sep 25, 2018 120.31 120.89 118.98 120.21 1,294,747 +0.62(+0.52%)
Sep 24, 2018 120.64 121.48 118.19 119.59 1,184,541 -0.98(-0.81%)
Sep 21, 2018 121.20 122.09 120.16 120.57 2,947,618 -0.41(-0.34%)
Sep 20, 2018 119.13 121.33 118.62 120.98 1,448,696 +2.21(+1.86%)
Sep 19, 2018 118.52 119.53 117.94 118.77 1,136,720 +0.15(+0.13%)
Sep 18, 2018 119.09 119.72 118.31 118.62 1,184,560 -0.72(-0.60%)
Sep 17, 2018 122.14 122.67 118.93 119.34 1,367,998 -2.66(-2.18%)
Sep 14, 2018 119.34 122.41 119.08 122.00 2,202,964 +2.52(+2.11%)
Sep 13, 2018 118.62 120.07 117.88 119.48 2,253,582 +1.22(+1.03%)
Sep 12, 2018 118.26 120.38 118.05 118.26 1,620,398 +1.30(+1.11%)
Sep 11, 2018 117.56 118.19 116.62 116.96 1,304,793 -0.90(-0.76%)
Sep 10, 2018 117.42 118.31 116.88 117.86 1,580,679 +1.37(+1.18%)
Sep 07, 2018 116.75 118.04 116.03 116.49 1,813,951 -0.47(-0.41%)
Sep 06, 2018 115.25 118.71 115.06 116.96 2,661,779 +2.51(+2.20%)
Sep 05, 2018 116.34 116.91 114.38 114.45 1,869,793 -1.92(-1.65%)
Sep 04, 2018 115.66 117.84 115.03 116.37 1,828,154 +0.09(+0.08%)
Aug 31, 2018 116.28 116.28 116.28 0 -0.44(-0.37%)
Aug 30, 2018 119.05 120.01 116.17 116.71 2,154,381 -2.25(-1.89%)
Aug 29, 2018 124.34 124.38 117.43 118.96 5,990,777 -5.30(-4.27%)
Aug 28, 2018 130.30 131.22 122.81 124.26 7,766,790 +1.22(+0.99%)
Aug 27, 2018 125.47 125.56 120.07 123.04 4,043,874 -1.58(-1.27%)
Aug 24, 2018 123.25 125.14 122.52 124.62 2,026,073 +1.54(+1.25%)
Aug 23, 2018 123.42 124.83 122.23 123.08 1,155,473 +0.06(+0.05%)
Aug 22, 2018 122.54 125.22 122.30 123.03 1,633,629 -2.02(-1.62%)
Aug 21, 2018 125.08 126.20 124.58 125.05 2,274,142 +0.19(+0.15%)
Aug 20, 2018 121.95 125.10 121.95 124.86 1,246,756 +2.98(+2.44%)
Aug 17, 2018 121.45 122.67 120.67 121.88 1,030,335 +1.10(+0.91%)
Aug 16, 2018 119.45 122.25 119.45 120.78 2,047,118 +1.65(+1.38%)
Aug 15, 2018 123.95 124.66 117.95 119.13 2,729,086 -5.86(-4.69%)
Aug 14, 2018 125.15 125.83 123.60 124.99 1,195,242 +0.90(+0.73%)
Aug 13, 2018 127.04 127.64 123.86 124.09 2,390,665 -3.27(-2.57%)
Aug 10, 2018 127.41 128.37 124.90 127.36 1,318,719 -2.62(-2.01%)
Aug 09, 2018 130.18 130.92 129.70 129.98 881,874 +0.20(+0.15%)
Aug 08, 2018 130.23 130.72 129.12 129.78 412,502 -0.14(-0.11%)
Aug 07, 2018 129.07 130.35 128.47 129.92 1,183,690 +1.20(+0.94%)
Aug 06, 2018 128.46 129.25 127.82 128.72 1,981,613 -0.03(-0.02%)
Aug 03, 2018 130.42 130.67 128.63 128.74 1,218,934 -1.03(-0.80%)
Aug 02, 2018 127.78 129.96 127.66 129.78 853,334 +0.82(+0.64%)
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.