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 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%)
Apr 01, 2010 38.70 39.02 39.02 39.02 2,059,143 +0.61(+1.60%)
Mar 31, 2010 37.81 38.58 37.77 38.41 3,580,602 +0.46(+1.21%)
Mar 30, 2010 38.29 38.52 37.70 37.95 1,997,027 -0.29(-0.76%)
Mar 29, 2010 38.45 38.46 38.04 38.24 1,356,314 -0.03(-0.08%)
Mar 26, 2010 38.25 38.77 38.03 38.27 1,742,819 +0.19(+0.49%)
Mar 25, 2010 38.58 38.75 38.05 38.08 2,482,306 -0.19(-0.51%)
Mar 24, 2010 37.92 38.31 37.71 38.28 2,876,902 -0.35(-0.90%)
Mar 23, 2010 38.94 38.96 38.18 38.63 3,215,701 +0.28(+0.74%)
Mar 22, 2010 36.26 38.41 36.19 38.34 9,813,924 +0.13(+0.34%)
Mar 19, 2010 38.80 38.82 37.92 38.21 3,137,576 -0.27(-0.69%)
Mar 18, 2010 37.99 39.13 37.95 38.48 2,981,855 +0.32(+0.83%)
Mar 17, 2010 38.66 38.71 37.92 38.16 3,107,312 -0.48(-1.25%)
Mar 16, 2010 37.09 38.66 37.01 38.65 3,973,151 +1.57(+4.24%)
Mar 15, 2010 36.69 37.10 36.65 37.08 1,072,217 +0.03(+0.09%)
Mar 12, 2010 37.00 37.16 36.60 37.04 1,166,213 +0.32(+0.88%)
Mar 11, 2010 36.76 36.84 36.27 36.72 1,624,077 -0.23(-0.63%)
Mar 10, 2010 36.90 37.13 36.73 36.96 1,273,267 +0.02(+0.04%)
Mar 09, 2010 37.01 37.17 36.72 36.94 1,716,743 -0.11(-0.30%)
Mar 08, 2010 36.82 37.27 36.82 37.05 1,141,138 +0.06(+0.15%)
Mar 05, 2010 36.75 37.09 36.55 37.00 1,622,399 +0.41(+1.12%)
Mar 04, 2010 36.22 36.81 36.26 36.59 1,155,267 +0.37(+1.02%)
Mar 03, 2010 36.34 36.69 36.10 36.22 1,919,134 +0.06(+0.16%)
Mar 02, 2010 36.70 36.88 36.02 36.16 2,014,658 -0.56(-1.52%)
Mar 01, 2010 35.84 36.84 35.70 36.71 2,668,045 +0.97(+2.70%)
Feb 26, 2010 35.26 35.88 35.15 35.75 2,536,306 +0.49(+1.39%)
Feb 25, 2010 34.53 35.29 34.27 35.26 2,336,275 +0.07(+0.21%)
Feb 24, 2010 34.69 35.21 34.52 35.18 1,596,029 +0.60(+1.75%)
Feb 23, 2010 35.04 35.20 34.48 34.58 1,570,167 -0.46(-1.31%)
Feb 22, 2010 35.13 35.22 34.89 35.04 1,391,548 -0.02(-0.07%)
Feb 19, 2010 34.84 35.12 34.64 35.06 2,084,948 +0.15(+0.44%)
Feb 18, 2010 34.53 34.93 34.39 34.91 1,602,662 +0.24(+0.70%)
Feb 17, 2010 34.46 34.73 34.11 34.67 2,717,102 +0.78(+2.31%)
Feb 16, 2010 33.67 33.90 33.53 33.89 1,711,293 +0.46(+1.37%)
Feb 12, 2010 32.98 33.43 33.43 33.43 1,510,701 -0.02(-0.07%)
Feb 11, 2010 33.11 33.53 32.77 33.45 2,694,629 +0.32(+0.97%)
Feb 10, 2010 32.85 33.61 32.77 33.13 4,326,760 +0.86(+2.67%)
Feb 09, 2010 32.49 32.49 31.68 32.27 3,010,384 +0.23(+0.70%)
Feb 08, 2010 32.00 32.29 31.54 32.04 2,317,154 +0.07(+0.23%)
Feb 05, 2010 32.17 32.23 31.32 31.97 4,139,103 -0.24(-0.75%)
Feb 04, 2010 33.28 33.49 32.12 32.21 2,928,545 -1.31(-3.92%)
Feb 03, 2010 33.68 33.83 33.30 33.53 1,631,844 -0.34(-1.00%)
Feb 02, 2010 33.18 33.93 33.18 33.86 2,003,773 +0.76(+2.30%)
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.