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, 2010 31.37 31.95 30.69 30.83 4,291,565 -0.55(-1.74%)
Jun 29, 2010 32.62 32.65 31.08 31.38 4,112,419 -1.98(-5.95%)
Jun 25, 2010 33.36 33.49 32.74 33.36 3,907,037 +0.23(+0.69%)
Jun 24, 2010 33.79 34.09 32.84 33.13 3,903,177 -1.06(-3.09%)
Jun 23, 2010 34.48 34.53 33.71 34.19 4,142,396 -0.11(-0.31%)
Jun 22, 2010 35.83 36.14 34.25 34.30 3,003,982 -1.48(-4.14%)
Jun 21, 2010 36.71 36.89 35.52 35.78 3,497,479 -0.37(-1.01%)
Jun 18, 2010 36.14 36.48 35.61 36.14 3,222,793 +0.53(+1.48%)
Jun 17, 2010 36.19 36.19 35.06 35.62 3,435,602 -0.25(-0.70%)
Jun 16, 2010 36.13 36.34 35.45 35.87 2,349,165 -0.36(-1.00%)
Jun 15, 2010 35.85 36.25 35.31 36.23 2,015,842 +0.68(+1.91%)
Jun 14, 2010 35.65 36.19 35.43 35.55 2,521,830 +0.28(+0.80%)
Jun 11, 2010 35.02 35.62 34.73 35.27 2,863,526 -0.02(-0.07%)
Jun 10, 2010 34.89 35.47 34.59 35.29 3,690,424 +0.98(+2.85%)
Jun 09, 2010 33.55 35.18 33.55 34.31 7,354,178 +0.99(+2.96%)
Jun 08, 2010 32.82 33.38 32.35 33.33 5,935,798 +0.46(+1.40%)
Jun 07, 2010 34.13 34.48 32.77 32.87 3,542,592 -1.21(-3.54%)
Jun 04, 2010 34.07 35.38 33.82 34.07 4,093,070 -1.91(-5.30%)
Jun 03, 2010 36.60 36.73 35.39 35.98 3,508,230 -0.10(-0.27%)
Jun 02, 2010 36.37 36.37 35.19 36.08 4,544,200 -0.06(-0.18%)
Jun 01, 2010 36.39 37.19 36.11 36.14 3,249,599 -0.60(-1.63%)
May 28, 2010 36.74 37.86 36.51 36.74 4,583,535 -1.16(-3.05%)
May 27, 2010 37.65 38.33 36.83 37.90 9,404,055 +2.64(+7.50%)
May 26, 2010 34.78 36.03 34.76 35.25 7,071,453 +0.80(+2.32%)
May 25, 2010 33.35 34.53 32.96 34.45 4,182,411 +0.23(+0.66%)
May 24, 2010 34.55 34.86 34.18 34.23 3,425,436 -0.32(-0.94%)
May 21, 2010 32.98 34.64 32.84 34.55 4,889,340 +0.78(+2.30%)
May 20, 2010 34.09 34.57 33.66 33.77 5,695,936 -1.35(-3.85%)
May 19, 2010 34.98 35.68 34.43 35.12 3,962,204 -0.16(-0.46%)
May 18, 2010 36.91 37.19 35.20 35.29 4,365,340 -1.29(-3.54%)
May 17, 2010 36.36 36.69 35.45 36.58 3,568,997 +0.26(+0.71%)
May 14, 2010 36.32 37.20 36.02 36.32 4,323,718 -1.21(-3.23%)
May 13, 2010 38.71 38.82 37.32 37.53 3,314,447 -1.24(-3.19%)
May 12, 2010 37.85 38.89 37.65 38.77 2,580,418 +1.16(+3.10%)
May 11, 2010 37.92 38.15 37.52 37.61 2,123,218 -0.10(-0.26%)
May 10, 2010 37.36 37.75 37.27 37.70 3,462,656 +2.48(+7.05%)
May 07, 2010 36.30 36.85 34.87 35.22 5,816,848 +0.44(+1.28%)
May 06, 2010 34.78 38.17 34.00 34.78 3,709 -3.70(-9.61%)
May 05, 2010 38.64 39.20 38.22 38.47 2,048,134 -0.40(-1.02%)
May 04, 2010 39.42 39.52 38.68 38.87 2,460,000 -1.19(-2.97%)
May 03, 2010 39.50 40.23 39.23 40.06 1,677,292 +0.85(+2.17%)
Apr 30, 2010 40.36 40.44 39.09 39.21 1,924,181 -1.19(-2.94%)
Apr 29, 2010 40.36 40.72 40.14 40.40 1,851,068 +0.38(+0.95%)
Apr 28, 2010 40.43 40.91 39.75 40.02 1,567,257 -0.29(-0.72%)
Apr 27, 2010 41.80 41.87 40.12 40.31 73,497 -1.70(-4.04%)
Apr 26, 2010 41.75 42.21 41.62 42.01 1,983,441 +0.39(+0.93%)
Apr 23, 2010 41.17 41.65 40.92 41.62 1,199,474 +0.44(+1.08%)
Apr 22, 2010 40.39 41.39 40.06 41.17 1,848,679 +0.43(+1.05%)
Apr 21, 2010 40.02 40.92 39.86 40.74 6,675 +0.73(+1.82%)
Apr 20, 2010 40.27 40.61 39.73 40.02 1,657,938 +0.08(+0.20%)
Apr 19, 2010 40.47 40.71 39.30 39.94 2,358,909 -0.66(-1.63%)
Apr 16, 2010 41.07 41.37 40.26 40.60 2,232,730 -0.57(-1.38%)
Apr 15, 2010 41.56 41.56 40.95 41.16 2,391,563 -0.19(-0.47%)
Apr 14, 2010 40.93 41.43 40.83 41.36 1,738,751 +0.65(+1.59%)
Apr 13, 2010 40.26 40.84 40.18 40.71 2,074,351 +0.43(+1.06%)
Apr 12, 2010 40.32 40.44 40.22 40.28 1,740,702 +0.02(+0.04%)
Apr 09, 2010 40.04 40.29 39.65 40.27 1,093,329 +0.29(+0.73%)
Apr 08, 2010 39.58 40.16 39.22 39.98 2,208,712 +0.50(+1.27%)
Apr 07, 2010 39.61 39.85 39.26 39.47 2,164,360 -0.32(-0.79%)
Apr 06, 2010 39.13 39.89 39.13 39.79 1,717,723 +0.50(+1.28%)
Apr 05, 2010 39.05 39.77 38.81 39.29 1,504,101 +0.27(+0.68%)
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.