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 25.69 26.22 25.13 25.36 1,938,271 -0.57(-2.20%)
Jun 29, 2009 25.74 26.20 25.27 25.93 1,271,230 +0.27(+1.05%)
Jun 26, 2009 25.51 26.05 25.51 25.66 1,586,324 -0.15(-0.58%)
Jun 25, 2009 25.90 26.14 25.59 25.81 2,538,632 +0.73(+2.91%)
Jun 24, 2009 25.00 25.51 24.84 25.08 1,787,441 +0.30(+1.21%)
Jun 23, 2009 25.41 25.53 24.57 24.78 2,511,780 -0.55(-2.17%)
Jun 22, 2009 25.95 25.95 25.13 25.33 2,375,664 -0.76(-2.91%)
Jun 19, 2009 26.03 26.48 25.91 26.09 2,966,444 +0.36(+1.40%)
Jun 18, 2009 26.04 26.05 25.09 25.73 2,290,761 -0.06(-0.23%)
Jun 17, 2009 25.78 26.26 25.04 25.79 2,892,712 +0.00(+0.00%)
Jun 16, 2009 26.65 26.67 25.70 25.79 3,295,966 -0.53(-2.01%)
Jun 15, 2009 26.96 27.15 26.09 26.32 3,202,894 -0.97(-3.55%)
Jun 12, 2009 27.86 28.08 27.01 27.29 3,963,512 -0.51(-1.83%)
Jun 11, 2009 29.06 29.25 27.71 27.80 3,371,737 -1.25(-4.30%)
Jun 10, 2009 29.85 30.00 28.66 29.05 2,472,809 -0.60(-2.02%)
Jun 09, 2009 29.71 29.98 29.02 29.65 2,471,946 +0.02(+0.07%)
Jun 08, 2009 29.32 29.94 28.91 29.63 2,108,181 -0.13(-0.44%)
Jun 05, 2009 30.56 30.90 29.55 29.76 2,150,381 -0.46(-1.52%)
Jun 04, 2009 30.67 30.71 29.71 30.22 2,678,139 -0.43(-1.40%)
Jun 03, 2009 30.49 31.01 30.10 30.65 3,147,269 -0.03(-0.10%)
Jun 02, 2009 30.51 31.31 30.38 30.68 3,782,671 -0.33(-1.06%)
Jun 01, 2009 28.85 31.10 28.64 31.01 4,760,928 +2.64(+9.31%)
May 29, 2009 27.07 28.42 27.05 28.37 4,958,402 +0.24(+0.85%)
May 28, 2009 28.29 28.73 27.06 28.13 3,415,999 -0.06(-0.21%)
May 27, 2009 28.30 29.08 27.76 28.19 3,536,127 +0.10(+0.36%)
May 26, 2009 26.14 28.24 25.88 28.09 2,860,364 +1.67(+6.32%)
May 22, 2009 26.19 26.88 25.79 26.42 1,487,533 +0.35(+1.34%)
May 21, 2009 26.28 26.63 25.57 26.07 1,522,410 -0.76(-2.83%)
May 20, 2009 27.54 28.70 26.66 26.83 2,246,571 -0.47(-1.72%)
May 19, 2009 26.47 27.59 25.99 27.30 2,838,594 +0.77(+2.90%)
May 18, 2009 25.90 26.59 25.85 26.53 1,438,491 +1.05(+4.12%)
May 15, 2009 25.35 26.52 25.22 25.48 2,356,138 +0.08(+0.31%)
May 14, 2009 25.11 26.18 24.64 25.40 1,941,132 +0.12(+0.47%)
May 13, 2009 26.01 26.23 25.09 25.28 2,591,147 -1.55(-5.78%)
May 12, 2009 28.08 28.43 26.27 26.83 2,970,831 -1.02(-3.66%)
May 11, 2009 28.54 28.54 27.70 27.85 3,262,702 -0.93(-3.23%)
May 08, 2009 28.52 29.14 27.82 28.78 1,974,594 +0.55(+1.95%)
May 07, 2009 28.96 29.39 27.92 28.23 2,667,932 -0.37(-1.29%)
May 06, 2009 29.57 29.97 28.14 28.60 2,100,044 -0.52(-1.79%)
May 05, 2009 29.01 29.40 28.62 29.12 1,306,373 -0.09(-0.31%)
May 04, 2009 28.30 29.21 28.08 29.21 2,085,166 +1.11(+3.95%)
May 01, 2009 29.03 29.17 27.93 28.10 2,750,395 -0.84(-2.90%)
Apr 30, 2009 28.86 30.17 28.60 28.94 3,667,026 +0.37(+1.30%)
Apr 29, 2009 28.09 28.99 27.78 28.57 3,388,130 +0.57(+2.04%)
Apr 28, 2009 27.90 28.88 27.71 28.00 2,930,773 -0.37(-1.30%)
Apr 27, 2009 28.03 28.72 27.15 28.37 6,384,865 -0.34(-1.18%)
Apr 24, 2009 27.51 29.11 26.96 28.71 5,265,151 +1.91(+7.13%)
Apr 23, 2009 27.19 27.70 26.15 26.80 4,797,821 -0.51(-1.87%)
Apr 22, 2009 26.89 28.56 26.32 27.31 4,795,022 +0.26(+0.96%)
Apr 21, 2009 24.22 27.32 24.22 27.05 6,602,451 +2.40(+9.74%)
Apr 20, 2009 26.41 26.41 24.59 24.65 3,294,299 -2.26(-8.40%)
Apr 17, 2009 26.26 26.99 25.77 26.91 2,817,995 +0.41(+1.55%)
Apr 16, 2009 23.97 26.88 23.85 26.50 5,628,576 +2.77(+11.67%)
Apr 15, 2009 23.37 23.83 23.16 23.73 2,731,307 +0.05(+0.21%)
Apr 14, 2009 23.59 24.02 23.08 23.68 3,643,143 +0.05(+0.21%)
Apr 13, 2009 23.91 23.91 23.24 23.63 2,106,724 -0.59(-2.44%)
Apr 09, 2009 23.20 24.38 22.96 24.22 3,582,947 +1.73(+7.69%)
Apr 08, 2009 21.67 22.49 21.67 22.49 2,302,221 +1.04(+4.85%)
Apr 07, 2009 22.20 22.20 21.32 21.45 2,360,724 -1.17(-5.17%)
Apr 06, 2009 22.94 23.10 22.15 22.62 2,192,048 -0.83(-3.54%)
Apr 03, 2009 23.40 23.58 22.28 23.45 2,306,253 +0.11(+0.47%)
Apr 02, 2009 22.38 23.83 22.24 23.34 3,229,800 +1.48(+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.