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 (%)
Nov 29, 2002 28.28 28.72 28.03 28.38 648,500 +0.69(+2.49%)
Nov 27, 2002 27.20 27.69 27.05 27.69 1,799,500 +0.69(+2.56%)
Nov 26, 2002 28.01 28.25 26.50 27.00 1,444,400 -1.00(-3.57%)
Nov 25, 2002 27.85 28.41 27.40 28.00 1,577,100 +0.26(+0.94%)
Nov 22, 2002 28.81 28.81 27.65 27.74 1,796,800 -1.06(-3.68%)
Nov 21, 2002 28.07 28.85 28.05 28.80 1,402,200 +0.73(+2.60%)
Nov 20, 2002 27.54 28.15 27.50 28.07 852,600 +0.53(+1.92%)
Nov 19, 2002 27.70 27.96 27.20 27.54 828,400 -0.66(-2.34%)
Nov 18, 2002 29.00 29.09 28.05 28.20 1,001,400 -0.58(-2.02%)
Nov 15, 2002 28.15 28.78 28.02 28.78 1,407,400 +0.79(+2.82%)
Nov 14, 2002 27.02 29.03 27.02 27.99 1,789,800 +1.40(+5.27%)
Nov 13, 2002 26.80 26.80 24.75 26.59 4,003,300 +1.76(+7.09%)
Nov 12, 2002 24.33 25.35 24.33 24.83 1,684,300 +0.52(+2.14%)
Nov 11, 2002 25.36 25.36 24.20 24.31 1,175,000 -1.05(-4.14%)
Nov 08, 2002 25.81 26.29 25.20 25.36 889,100 -0.45(-1.74%)
Nov 07, 2002 26.98 26.98 25.66 25.81 1,033,900 -0.96(-3.59%)
Nov 06, 2002 26.73 26.78 26.19 26.77 1,118,000 +0.04(+0.15%)
Nov 05, 2002 26.83 27.20 26.39 26.73 1,083,300 -0.10(-0.37%)
Nov 04, 2002 27.31 27.60 26.74 26.83 1,072,200 +0.40(+1.51%)
Nov 01, 2002 26.12 26.50 25.31 26.43 1,634,700 +0.25(+0.95%)
Oct 31, 2002 26.00 26.70 25.83 26.18 827,300 +0.24(+0.93%)
Oct 30, 2002 26.74 27.00 25.72 25.94 1,041,100 -0.80(-2.99%)
Oct 29, 2002 26.15 26.85 25.27 26.74 1,106,800 +0.59(+2.26%)
Oct 28, 2002 27.70 27.75 25.95 26.15 702,100 -0.87(-3.22%)
Oct 25, 2002 26.52 27.14 26.26 27.02 839,800 +0.29(+1.08%)
Oct 24, 2002 27.60 28.00 26.50 26.73 993,400 -0.60(-2.20%)
Oct 23, 2002 26.41 27.35 26.10 27.33 945,700 +0.92(+3.48%)
Oct 22, 2002 26.01 26.53 25.79 26.41 30,000 +0.41(+1.58%)
Oct 21, 2002 26.12 26.25 25.39 26.00 2,479,200 -1.09(-4.02%)
Oct 18, 2002 26.54 27.32 26.10 27.09 1,014,400 +0.55(+2.07%)
Oct 17, 2002 27.00 27.20 26.14 26.54 987,200 +1.32(+5.23%)
Oct 16, 2002 25.58 25.74 25.04 25.22 1,391,900 -0.37(-1.45%)
Oct 15, 2002 24.20 25.99 24.15 25.59 1,920,500 +2.51(+10.88%)
Oct 14, 2002 23.00 23.48 22.70 23.08 805,800 +0.08(+0.35%)
Oct 11, 2002 22.10 23.67 22.09 23.00 1,698,200 +1.80(+8.49%)
Oct 10, 2002 20.00 21.38 19.40 21.20 1,768,900 +0.79(+3.87%)
Oct 09, 2002 21.10 21.15 20.15 20.41 1,207,400 -1.14(-5.29%)
Oct 08, 2002 21.91 22.25 20.90 21.55 1,422,300 +0.16(+0.75%)
Oct 07, 2002 22.35 22.59 21.19 21.39 1,416,200 -1.33(-5.85%)
Oct 04, 2002 22.65 22.85 21.81 22.72 1,371,200 +0.10(+0.44%)
Oct 03, 2002 22.90 23.00 21.86 22.62 1,550,200 -0.05(-0.22%)
Oct 02, 2002 22.03 24.01 21.93 22.67 1,909,400 +0.64(+2.91%)
Oct 01, 2002 22.00 22.03 20.53 22.03 2,139,600 +0.60(+2.80%)
Sep 30, 2002 21.70 21.73 20.70 21.43 1,378,600 -0.66(-2.99%)
Sep 27, 2002 23.42 23.42 22.01 22.09 696,400 -1.33(-5.68%)
Sep 26, 2002 22.75 23.50 22.53 23.42 1,106,400 +0.71(+3.13%)
Sep 25, 2002 22.20 22.86 21.95 22.71 948,500 +1.05(+4.85%)
Sep 24, 2002 21.95 22.30 21.42 21.66 1,465,700 -1.09(-4.79%)
Sep 23, 2002 23.71 23.71 22.62 22.75 552,600 -0.96(-4.05%)
Sep 20, 2002 24.00 24.12 23.38 23.71 811,900 -0.07(-0.29%)
Sep 19, 2002 24.50 24.72 23.75 23.78 971,900 -1.22(-4.88%)
Sep 18, 2002 24.50 25.17 24.35 25.00 603,700 -0.06(-0.24%)
Sep 17, 2002 26.00 26.05 25.02 25.06 699,700 -0.02(-0.08%)
Sep 16, 2002 25.05 25.23 24.89 25.08 439,300 -0.04(-0.16%)
Sep 13, 2002 24.80 25.12 24.72 25.12 631,400 +0.28(+1.13%)
Sep 12, 2002 25.85 25.90 24.84 24.84 991,100 -1.42(-5.41%)
Sep 11, 2002 25.90 26.42 25.90 26.26 610,200 +0.54(+2.10%)
Sep 10, 2002 25.84 25.95 25.22 25.72 816,600 -0.13(-0.50%)
Sep 09, 2002 25.40 26.00 25.23 25.85 736,900 +0.07(+0.27%)
Sep 06, 2002 24.90 25.93 24.80 25.78 586,400 +1.13(+4.58%)
Sep 05, 2002 24.18 25.20 23.99 24.65 1,023,500 -0.27(-1.08%)
Sep 04, 2002 24.00 24.93 23.72 24.92 608,800 +1.10(+4.62%)
Sep 03, 2002 24.10 24.40 23.80 23.82 879,200 -0.98(-3.95%)
Aug 30, 2002 24.65 25.32 24.56 24.80 580,400 -0.27(-1.08%)
Aug 29, 2002 23.65 25.23 23.64 25.07 1,072,800 +0.83(+3.42%)
Aug 28, 2002 24.30 24.70 23.91 24.24 644,400 -0.32(-1.30%)
Aug 27, 2002 25.55 25.55 24.50 24.56 543,500 -0.81(-3.19%)
Aug 26, 2002 25.20 25.50 24.60 25.37 657,000 +0.17(+0.67%)
Aug 23, 2002 25.33 25.37 25.03 25.20 774,300 -0.74(-2.85%)
Aug 22, 2002 25.68 26.11 25.14 25.94 10,000 -0.07(-0.27%)
Aug 21, 2002 25.46 26.01 25.00 26.01 1,296,800 +0.56(+2.20%)
Aug 20, 2002 25.95 25.95 25.08 25.45 962,600 -0.38(-1.47%)
Aug 16, 2002 26.40 26.40 25.60 25.83 895,200 -0.57(-2.16%)
Aug 15, 2002 25.51 26.99 25.51 26.40 1,261,000 +0.89(+3.49%)
Aug 14, 2002 24.39 25.65 23.51 25.51 1,649,200 +2.32(+10.00%)
Aug 13, 2002 23.25 24.50 22.85 23.19 2,490,700 +1.63(+7.56%)
Aug 12, 2002 22.03 22.24 21.55 21.56 1,446,800 -0.37(-1.69%)
Aug 07, 2002 21.26 22.30 21.25 21.93 2,190,900 +0.18(+0.83%)
Aug 06, 2002 21.25 22.00 21.25 21.75 1,582,000 +0.93(+4.47%)
Aug 05, 2002 21.69 22.16 20.81 20.82 1,588,300 -0.83(-3.83%)
Aug 02, 2002 23.00 23.10 21.40 21.65 1,920,200 -1.35(-5.87%)
Aug 01, 2002 24.63 24.63 22.96 23.00 1,795,000 -1.64(-6.66%)
Jul 31, 2002 25.20 25.20 24.02 24.64 1,074,900 -0.55(-2.18%)
Jul 30, 2002 25.84 25.89 24.70 25.19 1,027,500 -0.46(-1.79%)
Jul 29, 2002 24.40 26.00 24.35 25.65 1,149,400 +1.70(+7.10%)
Jul 26, 2002 23.51 24.00 22.47 23.95 1,123,200 +0.85(+3.68%)
Jul 25, 2002 24.10 24.35 22.01 23.10 1,257,100 -1.00(-4.15%)
Jul 24, 2002 21.10 24.24 21.07 24.10 2,368,600 +1.90(+8.56%)
Jul 23, 2002 22.75 22.93 22.05 22.20 1,798,300 -0.40(-1.77%)
Jul 22, 2002 23.50 23.50 21.80 22.60 1,449,300 -0.83(-3.54%)
Jul 19, 2002 24.25 24.25 23.31 23.43 952,600 -1.79(-7.10%)
Jul 17, 2002 26.40 26.83 24.90 25.22 1,334,000 -2.08(-7.62%)
Jul 12, 2002 28.00 28.01 27.11 27.30 2,150,400 -0.60(-2.15%)
Jul 11, 2002 27.41 29.00 27.10 27.90 2,039,600 -0.08(-0.29%)
Jul 10, 2002 30.49 30.49 27.70 27.98 5,535,100 -2.51(-8.23%)
Jul 09, 2002 33.57 33.95 30.40 30.49 4,461,200 -3.09(-9.20%)
Jul 08, 2002 34.41 34.41 33.58 33.58 733,500 -0.83(-2.41%)
Jul 05, 2002 33.70 34.49 33.50 34.41 477,900 +1.45(+4.40%)
Jul 04, 2002 32.96 32.99 31.90 32.96 1,263,500 +0.00(+0.00%)
Jul 03, 2002 32.96 32.99 31.90 32.96 1,263,500 +0.01(+0.03%)
Jul 02, 2002 33.80 33.80 32.61 32.95 1,242,000 -1.10(-3.23%)
Jul 01, 2002 35.10 35.28 33.85 34.05 1,016,300 -1.15(-3.27%)
Jun 28, 2002 35.00 35.74 34.55 35.20 1,109,500 +0.29(+0.83%)
Jun 27, 2002 34.14 35.00 33.79 34.91 818,800 +0.88(+2.59%)
Jun 26, 2002 34.50 34.50 33.00 34.03 1,572,300 -0.74(-2.13%)
Jun 25, 2002 35.55 35.62 34.75 34.77 20,000 -1.16(-3.23%)
Jun 21, 2002 35.90 36.43 35.75 35.93 1,065,000 -0.09(-0.25%)
Jun 20, 2002 36.33 36.35 35.99 36.02 1,009,000 -0.32(-0.88%)
Jun 19, 2002 36.51 37.20 36.26 36.34 843,900 -0.67(-1.81%)
Jun 18, 2002 36.98 37.20 36.55 37.01 913,600 +0.29(+0.79%)
Jun 17, 2002 35.49 36.84 35.49 36.72 598,600 +1.24(+3.49%)
Jun 14, 2002 36.01 36.01 35.00 35.48 814,000 -1.51(-4.08%)
Jun 12, 2002 36.52 37.05 36.52 36.99 888,700 +0.47(+1.29%)
Jun 11, 2002 37.02 37.51 36.42 36.52 921,600 -0.49(-1.32%)
Jun 10, 2002 36.44 37.13 36.40 37.01 901,900 +0.37(+1.01%)
Jun 07, 2002 36.11 36.85 36.11 36.64 573,300 -0.01(-0.03%)
Jun 06, 2002 37.31 37.38 36.42 36.65 569,700 -0.50(-1.35%)
Jun 05, 2002 36.45 37.35 36.35 37.15 905,300 -0.35(-0.93%)
May 31, 2002 37.00 37.74 37.00 37.50 608,000 -0.14(-0.37%)
May 28, 2002 38.60 38.60 37.01 37.64 596,200 -0.43(-1.13%)
May 27, 2002 38.65 38.94 38.04 38.07 451,200 +0.00(+0.00%)
May 24, 2002 38.65 38.94 38.04 38.07 451,200 -0.18(-0.47%)
May 23, 2002 38.30 38.60 38.00 38.25 729,400 +0.15(+0.39%)
May 22, 2002 38.02 38.24 37.60 38.10 665,000 -0.05(-0.13%)
May 21, 2002 39.00 39.24 38.00 38.15 701,300 -0.84(-2.15%)
May 20, 2002 39.01 39.63 38.68 38.99 810,000 -0.02(-0.05%)
May 17, 2002 39.25 39.80 38.26 39.01 896,600 -0.49(-1.24%)
May 16, 2002 40.00 40.00 39.35 39.50 701,500 -0.70(-1.74%)
May 15, 2002 40.20 40.50 40.08 40.20 784,100 +0.10(+0.25%)
May 14, 2002 39.90 40.50 38.95 40.10 1,647,800 +0.31(+0.78%)
May 13, 2002 39.45 39.79 39.23 39.79 507,000 +0.68(+1.74%)
May 10, 2002 39.52 39.88 38.90 39.11 518,200 -0.41(-1.04%)
May 09, 2002 39.01 39.79 39.01 39.52 435,300 +0.03(+0.08%)
May 08, 2002 39.25 39.79 38.90 39.49 726,100 +0.59(+1.52%)
May 07, 2002 39.10 39.35 38.76 38.90 777,900 -0.10(-0.26%)
May 06, 2002 39.39 39.98 39.00 39.00 380,500 -0.64(-1.61%)
May 03, 2002 39.85 39.99 39.15 39.64 662,100 -0.31(-0.78%)
May 02, 2002 39.96 40.20 39.76 39.95 10,000 +0.05(+0.13%)
May 01, 2002 39.80 39.93 39.04 39.90 879,600 +0.15(+0.38%)
Apr 30, 2002 39.60 40.01 39.26 39.75 864,600 +0.20(+0.51%)
Apr 29, 2002 40.13 40.13 39.35 39.55 877,900 -0.52(-1.30%)
Apr 26, 2002 40.20 41.00 40.00 40.07 1,274,000 +0.52(+1.31%)
Apr 25, 2002 36.85 39.65 36.85 39.55 2,312,100 +3.15(+8.65%)
Apr 24, 2002 36.78 37.00 36.33 36.40 221,600 -0.24(-0.66%)
Apr 23, 2002 36.02 36.81 36.01 36.64 542,800 +0.37(+1.02%)
Apr 22, 2002 36.94 36.94 36.20 36.27 249,700 -0.66(-1.79%)
Apr 19, 2002 36.70 37.00 36.65 36.93 345,200 +0.40(+1.09%)
Apr 18, 2002 36.82 37.09 35.98 36.53 401,700 -0.19(-0.52%)
Apr 17, 2002 37.24 37.24 36.50 36.72 373,100 -0.18(-0.49%)
Apr 16, 2002 36.09 36.94 36.09 36.90 240,600 +1.00(+2.79%)
Apr 15, 2002 36.60 36.75 35.90 35.90 406,200 -0.51(-1.40%)
Apr 12, 2002 35.85 36.45 35.74 36.41 667,400 +0.69(+1.93%)
Apr 11, 2002 36.75 36.76 35.70 35.72 357,700 -1.07(-2.91%)
Apr 10, 2002 36.49 36.87 36.42 36.79 408,800 +0.30(+0.82%)
Apr 09, 2002 36.05 36.67 36.05 36.49 404,600 +0.42(+1.16%)
Apr 08, 2002 35.30 36.26 35.30 36.07 459,300 +0.27(+0.75%)
Apr 05, 2002 35.60 36.04 35.60 35.80 419,400 +0.35(+0.99%)
Apr 04, 2002 34.86 35.50 34.86 35.45 638,600 +0.67(+1.93%)
Apr 03, 2002 34.15 35.11 34.12 34.78 1,318,800 +0.45(+1.31%)
Apr 02, 2002 34.87 34.87 34.30 34.33 793,800 -0.69(-1.97%)
Apr 01, 2002 35.20 35.31 34.30 35.02 642,800 -0.53(-1.49%)
Mar 29, 2002 35.85 36.14 35.32 35.55 200,000 +0.00(+0.00%)
Mar 28, 2002 35.85 36.14 35.32 35.55 893,600 -0.63(-1.74%)
Mar 27, 2002 36.45 36.45 35.70 36.18 501,100 +0.17(+0.47%)
Mar 26, 2002 35.40 36.50 35.10 36.01 494,600 +0.49(+1.38%)
Mar 25, 2002 35.95 36.02 35.20 35.52 558,700 -0.31(-0.87%)
Mar 22, 2002 36.29 36.40 35.75 35.83 403,700 -0.46(-1.27%)
Mar 21, 2002 36.20 36.40 35.51 36.29 465,000 -0.02(-0.06%)
Mar 20, 2002 36.07 36.80 36.07 36.31 488,500 -0.19(-0.52%)
Mar 19, 2002 36.91 37.45 36.35 36.50 1,087,300 -0.51(-1.38%)
Mar 18, 2002 37.45 37.54 36.59 37.01 421,900 -0.70(-1.86%)
Mar 15, 2002 36.83 37.91 36.83 37.71 563,900 +0.53(+1.43%)
Mar 14, 2002 36.65 37.18 36.65 37.18 583,500 +0.73(+2.00%)
Mar 13, 2002 36.20 36.78 36.05 36.45 721,400 -0.74(-1.99%)
Mar 12, 2002 37.50 37.70 36.50 37.19 961,900 -1.12(-2.92%)
Mar 11, 2002 37.31 38.40 37.30 38.31 1,077,700 +0.43(+1.14%)
Mar 08, 2002 36.90 39.01 36.90 37.88 3,049,200 +1.84(+5.11%)
Mar 07, 2002 35.65 36.15 35.54 36.04 743,100 +0.89(+2.53%)
Mar 06, 2002 34.03 35.25 33.85 35.15 643,100 +1.13(+3.32%)
Mar 05, 2002 34.30 34.75 33.67 34.02 905,900 -0.91(-2.61%)
Mar 04, 2002 33.65 34.95 33.35 34.93 754,100 +1.56(+4.67%)
Mar 01, 2002 33.25 33.60 32.83 33.37 1,695,800 +0.56(+1.71%)
Feb 28, 2002 33.90 33.91 32.79 32.81 2,670,000 -2.22(-6.34%)
Feb 27, 2002 34.75 35.40 34.55 35.03 1,209,000 +0.42(+1.21%)
Feb 26, 2002 33.00 35.00 33.00 34.61 965,300 +1.95(+5.97%)
Feb 25, 2002 32.38 32.92 32.25 32.66 694,400 +0.34(+1.05%)
Feb 22, 2002 33.10 33.10 31.75 32.32 1,015,900 -0.78(-2.36%)
Feb 21, 2002 32.80 33.80 32.80 33.10 599,000 +0.06(+0.18%)
Feb 20, 2002 32.55 33.25 32.14 33.04 552,000 +0.67(+2.07%)
Feb 19, 2002 33.10 33.48 32.26 32.37 1,018,400 -0.84(-2.53%)
Feb 18, 2002 34.20 34.30 33.02 33.21 581,900 +0.00(+0.00%)
Feb 15, 2002 34.20 34.30 33.02 33.21 2,880,000 -0.82(-2.41%)
Feb 14, 2002 34.25 34.65 33.84 34.03 386,600 -0.10(-0.29%)
Feb 13, 2002 34.15 34.47 34.00 34.13 429,600 +0.40(+1.19%)
Feb 12, 2002 33.51 33.80 33.09 33.73 303,100 -0.03(-0.09%)
Feb 11, 2002 32.75 33.97 32.65 33.76 454,600 +1.22(+3.75%)
Feb 08, 2002 32.02 32.60 31.84 32.54 684,700 +0.28(+0.87%)
Feb 07, 2002 32.45 32.97 32.20 32.26 5,190,000 -0.74(-2.24%)
Feb 06, 2002 33.80 34.00 32.75 33.00 571,800 -0.81(-2.40%)
Feb 05, 2002 33.75 33.98 33.48 33.81 919,000 +0.06(+0.18%)
Feb 04, 2002 35.30 35.30 33.66 33.75 984,600 -1.45(-4.12%)
Feb 01, 2002 35.78 35.79 34.70 35.20 437,200 -0.50(-1.40%)
Jan 31, 2002 35.00 35.84 34.80 35.70 953,600 +0.70(+2.00%)
Jan 30, 2002 34.89 35.03 34.40 35.00 1,055,900 +0.11(+0.32%)
Jan 29, 2002 36.15 36.59 34.50 34.89 1,050,100 -1.26(-3.49%)
Jan 28, 2002 35.38 36.15 35.38 36.15 754,000 +0.77(+2.18%)
Jan 25, 2002 35.41 35.68 35.10 35.38 905,400 -0.59(-1.64%)
Jan 24, 2002 36.25 36.29 35.66 35.97 830,900 +0.54(+1.52%)
Jan 23, 2002 33.73 35.50 33.63 35.43 978,900 +1.77(+5.26%)
Jan 22, 2002 33.60 34.44 33.25 33.66 580,800 -0.09(-0.27%)
Jan 21, 2002 33.65 34.10 33.57 33.75 728,800 +0.00(+0.00%)
Jan 18, 2002 33.65 34.10 33.57 33.75 718,800 -0.14(-0.41%)
Jan 17, 2002 33.90 34.18 33.80 33.89 587,400 -0.01(-0.03%)
Jan 16, 2002 33.82 34.29 33.75 33.90 447,200 -0.46(-1.34%)
Jan 15, 2002 34.10 34.71 33.50 34.36 415,400 +0.36(+1.06%)
Jan 14, 2002 34.35 34.60 33.82 34.00 985,700 -0.66(-1.90%)
Jan 11, 2002 35.13 35.24 34.66 34.66 1,070,100 -0.35(-1.00%)
Jan 10, 2002 34.90 35.24 34.70 35.01 1,557,800 +3.54(+11.25%)
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.