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 (%)
Apr 29, 2005 24.63 24.68 23.78 24.28 2,466,469 -0.27(-1.12%)
Apr 28, 2005 24.72 25.01 24.44 24.55 1,795,681 -0.34(-1.36%)
Apr 27, 2005 25.02 25.17 24.73 24.89 1,225,598 -0.12(-0.48%)
Apr 26, 2005 25.42 25.49 25.01 25.01 1,372,868 -0.39(-1.55%)
Apr 25, 2005 25.13 25.63 25.09 25.41 1,208,958 +0.41(+1.64%)
Apr 22, 2005 25.77 25.77 24.96 25.00 1,673,369 -0.77(-2.97%)
Apr 21, 2005 25.87 25.94 25.67 25.76 1,996,470 +0.22(+0.85%)
Apr 20, 2005 25.83 25.83 25.43 25.54 1,102,045 -0.28(-1.09%)
Apr 19, 2005 25.88 26.19 25.63 25.83 1,411,983 -0.05(-0.19%)
Apr 18, 2005 25.54 25.92 25.37 25.88 1,942,331 +0.21(+0.82%)
Apr 15, 2005 26.27 26.27 25.57 25.67 1,645,058 -0.60(-2.30%)
Apr 14, 2005 26.62 26.70 26.23 26.27 987,929 -0.35(-1.33%)
Apr 13, 2005 26.62 27.04 26.57 26.62 1,046,290 -0.25(-0.93%)
Apr 12, 2005 26.74 27.05 26.62 26.87 1,143,270 +0.13(+0.48%)
Apr 11, 2005 26.80 27.15 26.66 26.74 837,181 -0.06(-0.21%)
Apr 08, 2005 26.99 27.19 26.70 26.80 1,285,450 -0.19(-0.72%)
Apr 07, 2005 27.12 27.19 26.64 26.99 883,250 -0.12(-0.45%)
Apr 06, 2005 27.38 27.40 27.01 27.12 1,063,302 -0.20(-0.74%)
Apr 05, 2005 27.20 27.52 27.06 27.32 1,033,376 +0.11(+0.41%)
Apr 04, 2005 27.06 27.38 26.76 27.20 1,428,374 +0.07(+0.27%)
Apr 01, 2005 27.80 28.06 27.00 27.13 1,861,369 -0.67(-2.40%)
Mar 31, 2005 28.15 28.39 27.74 27.80 2,325,532 +0.27(+0.97%)
Mar 30, 2005 27.12 27.61 27.12 27.53 1,510,081 +0.66(+2.46%)
Mar 29, 2005 27.60 27.68 26.81 26.87 2,202,599 -0.79(-2.85%)
Mar 28, 2005 27.45 27.92 27.31 27.66 4,253,707 +1.40(+5.34%)
Mar 24, 2005 26.02 26.30 25.93 26.26 1,581,977 +0.24(+0.93%)
Mar 23, 2005 26.23 26.29 25.96 26.02 1,267,941 -0.29(-1.10%)
Mar 22, 2005 26.47 26.81 26.28 26.31 1,286,195 -0.27(-1.00%)
Mar 21, 2005 26.70 26.83 26.37 26.58 2,804,347 -0.13(-0.48%)
Mar 18, 2005 25.93 26.86 25.93 26.70 3,971,956 +1.08(+4.21%)
Mar 17, 2005 25.25 25.69 25.01 25.63 1,716,458 +0.41(+1.63%)
Mar 16, 2005 25.65 25.65 25.20 25.21 1,017,730 -0.44(-1.73%)
Mar 15, 2005 25.63 25.82 25.42 25.66 1,468,855 +0.06(+0.22%)
Mar 14, 2005 25.07 25.67 25.04 25.60 1,534,419 +0.55(+2.19%)
Mar 11, 2005 25.31 25.45 24.92 25.05 1,339,465 -0.38(-1.49%)
Mar 10, 2005 25.38 25.49 25.09 25.43 1,023,691 +0.10(+0.38%)
Mar 09, 2005 25.39 25.51 25.27 25.34 1,377,959 -0.19(-0.73%)
Mar 08, 2005 25.22 25.59 25.22 25.52 1,293,024 +0.21(+0.83%)
Mar 07, 2005 25.21 25.43 25.05 25.31 1,532,059 +0.18(+0.70%)
Mar 04, 2005 25.13 25.25 24.78 25.13 1,706,896 +0.25(+1.00%)
Mar 03, 2005 24.80 25.13 24.60 24.88 2,018,449 +0.40(+1.64%)
Mar 02, 2005 24.30 24.62 24.20 24.48 2,502,107 +0.12(+0.50%)
Mar 01, 2005 24.18 24.44 24.18 24.36 2,099,411 +0.08(+0.33%)
Feb 28, 2005 24.16 24.59 24.13 24.28 3,722,987 -0.62(-2.49%)
Feb 25, 2005 24.84 25.05 24.81 24.90 1,310,409 -0.02(-0.06%)
Feb 24, 2005 24.75 24.92 24.34 24.92 1,144,885 +0.04(+0.16%)
Feb 23, 2005 24.77 24.95 24.72 24.88 760,938 +0.11(+0.46%)
Feb 22, 2005 25.09 25.10 24.56 24.76 1,431,230 -0.31(-1.25%)
Feb 18, 2005 24.71 25.25 24.67 25.08 1,509,336 +0.44(+1.80%)
Feb 17, 2005 25.09 25.20 24.59 24.63 959,741 -0.42(-1.67%)
Feb 16, 2005 25.12 25.12 24.86 25.05 676,127 -0.06(-0.26%)
Feb 15, 2005 24.94 25.35 24.94 25.12 1,162,766 +0.13(+0.52%)
Feb 14, 2005 25.19 25.19 24.78 24.99 868,597 -0.12(-0.48%)
Feb 11, 2005 24.48 25.36 24.47 25.11 1,653,377 +0.68(+2.80%)
Feb 10, 2005 24.47 24.59 24.13 24.43 1,185,490 +0.02(+0.10%)
Feb 09, 2005 24.85 24.85 24.37 24.40 1,374,234 -0.45(-1.81%)
Feb 08, 2005 24.81 25.02 24.79 24.85 991,281 -0.03(-0.13%)
Feb 07, 2005 24.72 25.00 24.65 24.88 843,638 +0.06(+0.23%)
Feb 04, 2005 24.58 24.85 24.58 24.83 1,397,703 +0.16(+0.65%)
Feb 03, 2005 24.96 25.06 24.60 24.67 1,501,016 -0.31(-1.26%)
Feb 02, 2005 25.01 25.20 24.72 24.98 1,378,208 -0.23(-0.89%)
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.