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 38.57 39.28 37.73 37.91 3,490,412 -0.67(-1.74%)
Jun 29, 2010 40.11 40.15 38.21 38.58 3,344,709 -2.44(-5.95%)
Jun 25, 2010 41.02 41.18 40.25 41.02 3,177,668 +0.28(+0.69%)
Jun 24, 2010 41.54 41.91 40.38 40.74 3,174,529 -1.30(-3.09%)
Jun 23, 2010 42.40 42.46 41.45 42.04 3,369,090 -0.13(-0.31%)
Jun 22, 2010 44.06 44.44 42.11 42.17 2,443,196 -1.82(-4.14%)
Jun 21, 2010 45.14 45.36 43.67 43.99 2,844,567 -0.45(-1.01%)
Jun 18, 2010 44.44 44.86 43.78 44.44 2,621,159 +0.65(+1.48%)
Jun 17, 2010 44.50 44.50 43.11 43.79 2,794,241 -0.56(-1.26%)
Jun 16, 2010 44.67 44.94 43.83 44.35 1,899,851 -0.45(-1.00%)
Jun 15, 2010 44.33 44.82 43.66 44.80 1,630,281 +0.84(+1.91%)
Jun 14, 2010 44.08 44.75 43.81 43.96 2,039,491 +0.35(+0.80%)
Jun 11, 2010 43.30 44.04 42.94 43.61 2,315,832 -0.03(-0.07%)
Jun 10, 2010 43.14 43.86 42.77 43.64 2,984,573 +1.21(+2.85%)
Jun 09, 2010 41.48 43.50 41.48 42.43 5,947,577 +1.22(+2.96%)
Jun 08, 2010 40.58 41.27 40.00 41.21 4,800,484 +0.57(+1.40%)
Jun 07, 2010 42.20 42.64 40.52 40.64 2,865,016 -1.49(-3.54%)
Jun 04, 2010 42.13 43.75 41.82 42.13 3,310,207 -2.36(-5.30%)
Jun 03, 2010 45.25 45.42 43.76 44.49 2,837,227 -0.12(-0.27%)
Jun 02, 2010 44.97 44.97 43.51 44.61 3,675,051 -0.08(-0.18%)
Jun 01, 2010 45.00 45.99 44.65 44.69 2,628,063 -0.74(-1.63%)
May 28, 2010 45.43 46.82 45.15 45.43 3,706,863 -1.43(-3.05%)
May 27, 2010 46.56 47.40 45.54 46.86 7,605,383 +3.27(+7.50%)
May 26, 2010 43.00 44.55 42.98 43.59 5,718,928 +0.99(+2.32%)
May 25, 2010 41.24 42.70 40.75 42.60 3,382,460 +0.28(+0.66%)
May 24, 2010 42.72 43.10 42.26 42.32 2,770,268 -0.40(-0.94%)
May 21, 2010 40.78 42.83 40.61 42.72 3,954,178 +0.96(+2.30%)
May 20, 2010 42.15 42.74 41.62 41.76 4,606,500 -1.67(-3.85%)
May 19, 2010 43.25 44.12 42.57 43.43 3,204,371 -0.20(-0.46%)
May 18, 2010 45.64 45.99 43.52 43.63 3,530,401 -1.60(-3.54%)
May 17, 2010 44.96 45.37 43.84 45.23 2,886,371 +0.32(+0.71%)
May 14, 2010 44.91 46.00 44.54 44.91 3,496,740 -1.50(-3.23%)
May 13, 2010 47.86 48.00 46.15 46.41 2,680,508 -1.53(-3.19%)
May 12, 2010 46.80 48.09 46.56 47.94 2,086,873 +1.44(+3.10%)
May 11, 2010 46.89 47.17 46.39 46.50 1,717,120 -0.12(-0.26%)
May 10, 2010 46.19 46.68 46.09 46.62 2,800,369 +3.07(+7.05%)
May 07, 2010 44.88 45.56 43.12 43.55 4,704,285 +0.55(+1.28%)
May 06, 2010 43.00 47.20 42.04 43.00 3,000 -4.57(-9.61%)
May 05, 2010 47.78 48.47 47.26 47.57 1,656,397 -0.49(-1.02%)
May 04, 2010 48.74 48.87 47.83 48.06 1,989,487 -1.47(-2.97%)
May 03, 2010 48.84 49.74 48.51 49.53 1,356,484 +1.05(+2.17%)
Apr 30, 2010 49.90 50.00 48.33 48.48 1,556,152 -1.47(-2.94%)
Apr 29, 2010 49.91 50.35 49.63 49.95 1,497,023 +0.47(+0.95%)
Apr 28, 2010 49.99 50.59 49.15 49.48 1,267,495 -0.36(-0.72%)
Apr 27, 2010 51.68 51.77 49.61 49.84 59,440 -2.10(-4.04%)
Apr 26, 2010 51.62 52.19 51.46 51.94 1,604,077 +0.48(+0.93%)
Apr 23, 2010 50.91 51.50 50.60 51.46 970,056 +0.55(+1.08%)
Apr 22, 2010 49.94 51.18 49.53 50.91 1,495,091 +0.53(+1.05%)
Apr 21, 2010 49.48 50.60 49.29 50.38 5,399 +0.90(+1.82%)
Apr 20, 2010 49.79 50.22 49.13 49.48 1,340,832 +0.10(+0.20%)
Apr 19, 2010 50.04 50.34 48.59 49.38 1,907,731 -0.82(-1.63%)
Apr 16, 2010 50.78 51.16 49.78 50.20 1,805,686 -0.70(-1.38%)
Apr 15, 2010 51.39 51.39 50.64 50.90 1,934,140 -0.24(-0.47%)
Apr 14, 2010 50.61 51.23 50.49 51.14 1,406,188 +0.80(+1.59%)
Apr 13, 2010 49.78 50.50 49.68 50.34 1,677,599 +0.53(+1.06%)
Apr 12, 2010 49.85 50.01 49.73 49.81 1,407,766 +0.02(+0.04%)
Apr 09, 2010 49.51 49.82 49.02 49.79 884,213 +0.36(+0.73%)
Apr 08, 2010 48.94 49.66 48.50 49.43 1,786,262 +0.62(+1.27%)
Apr 07, 2010 48.98 49.27 48.55 48.81 1,750,393 -0.39(-0.79%)
Apr 06, 2010 48.39 49.33 48.39 49.20 1,389,182 +0.62(+1.28%)
Apr 05, 2010 48.28 49.17 47.99 48.58 1,216,419 +0.33(+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.