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, 2019 133.49 133.80 133.46 133.80 3,185,000 +0.28(+0.21%)
Nov 27, 2019 133.35 133.63 133.26 133.52 6,112,000 +0.41(+0.31%)
Nov 26, 2019 133.44 133.44 133.10 133.11 7,829,652 -0.14(-0.11%)
Nov 25, 2019 132.77 133.50 132.61 133.25 20,065,184 +7.74(+6.17%)
Nov 22, 2019 126.18 126.91 124.56 125.51 2,912,000 -0.99(-0.78%)
Nov 21, 2019 127.18 127.53 125.91 126.50 4,960,143 +3.17(+2.57%)
Nov 20, 2019 122.94 123.64 122.12 123.33 1,773,487 -0.17(-0.14%)
Nov 19, 2019 124.50 124.51 122.86 123.50 1,889,250 -1.08(-0.87%)
Nov 18, 2019 124.68 124.72 123.51 124.58 1,187,522 -0.50(-0.40%)
Nov 15, 2019 123.97 125.10 123.00 125.08 2,032,300 +2.07(+1.68%)
Nov 14, 2019 122.30 124.42 122.11 123.01 3,693,842 +0.45(+0.37%)
Nov 13, 2019 123.72 124.00 122.33 122.56 3,002,918 -1.59(-1.28%)
Nov 12, 2019 125.20 125.40 123.81 124.15 2,474,890 -1.42(-1.13%)
Nov 11, 2019 125.14 126.16 124.64 125.57 1,660,087 -0.10(-0.08%)
Nov 08, 2019 125.00 126.00 124.52 125.67 4,610,100 +0.67(+0.54%)
Nov 07, 2019 125.60 125.91 124.09 125.00 3,913,317 +0.31(+0.25%)
Nov 06, 2019 124.87 125.78 123.86 124.69 7,522,317 +0.39(+0.31%)
Nov 05, 2019 127.41 127.87 123.99 124.30 4,834,910 -3.34(-2.62%)
Nov 04, 2019 126.85 129.17 124.75 127.64 6,106,979 +0.64(+0.50%)
Nov 01, 2019 124.66 127.52 124.10 127.00 3,782,700 +2.49(+2.00%)
Oct 31, 2019 123.90 124.90 122.88 124.51 3,608,586 +0.62(+0.50%)
Oct 30, 2019 126.50 127.47 122.40 123.89 6,528,630 -2.91(-2.29%)
Oct 29, 2019 128.55 129.82 126.26 126.80 7,571,559 -2.92(-2.25%)
Oct 28, 2019 127.65 130.40 125.74 129.72 22,402,588 +31.17(+31.63%)
Oct 25, 2019 98.30 103.00 97.16 98.55 3,706,300 +0.88(+0.90%)
Oct 24, 2019 92.84 98.12 92.84 97.67 3,571,098 +5.24(+5.67%)
Oct 23, 2019 90.86 92.58 89.74 92.43 1,728,530 +1.47(+1.62%)
Oct 22, 2019 89.69 91.01 88.56 90.96 1,479,295 +1.39(+1.55%)
Oct 21, 2019 89.25 90.05 89.02 89.57 968,744 +1.08(+1.22%)
Oct 18, 2019 90.29 90.50 88.42 88.49 1,326,300 -3.09(-3.37%)
Oct 17, 2019 91.64 91.89 90.92 91.58 1,094,725 +0.18(+0.20%)
Oct 16, 2019 90.88 91.71 90.64 91.40 866,338 +0.36(+0.40%)
Oct 15, 2019 90.80 92.07 90.29 91.04 988,588 +0.78(+0.86%)
Oct 14, 2019 91.13 91.57 89.45 90.26 1,129,022 -1.62(-1.76%)
Oct 11, 2019 90.08 92.73 90.07 91.88 1,729,800 +3.85(+4.37%)
Oct 10, 2019 88.56 89.43 87.75 88.03 1,225,609 -0.48(-0.54%)
Oct 09, 2019 87.83 88.76 86.88 88.51 1,044,886 +1.88(+2.17%)
Oct 08, 2019 87.78 88.06 86.44 86.63 1,626,528 -2.39(-2.68%)
Oct 07, 2019 88.31 90.21 87.66 89.02 1,837,325 +0.96(+1.09%)
Oct 04, 2019 88.41 89.12 86.88 88.06 1,700,700 -1.13(-1.27%)
Oct 03, 2019 88.40 89.29 86.39 89.19 1,359,774 +0.59(+0.67%)
Oct 02, 2019 88.67 89.50 87.46 88.60 2,053,932 -2.28(-2.51%)
Oct 01, 2019 93.09 94.04 90.79 90.88 1,063,208 -1.75(-1.89%)
Sep 30, 2019 92.00 93.59 92.00 92.63 1,095,432 +0.75(+0.82%)
Sep 27, 2019 91.26 92.93 91.26 91.88 952,700 +1.05(+1.16%)
Sep 26, 2019 92.23 92.54 89.58 90.83 1,076,521 -1.19(-1.29%)
Sep 25, 2019 90.62 92.31 90.49 92.02 1,357,388 +1.18(+1.30%)
Sep 24, 2019 92.53 92.60 90.07 90.84 798,364 -0.94(-1.02%)
Sep 23, 2019 90.53 92.34 90.26 91.78 931,620 +0.48(+0.53%)
Sep 20, 2019 91.73 92.94 91.24 91.30 1,612,900 -0.04(-0.04%)
Sep 19, 2019 93.77 93.77 91.10 91.34 1,527,751 -2.08(-2.23%)
Sep 18, 2019 93.40 94.10 92.01 93.42 2,141,044 -1.84(-1.93%)
Sep 17, 2019 96.15 96.38 94.12 95.26 1,932,779 -1.14(-1.18%)
Sep 16, 2019 97.58 98.76 96.19 96.40 1,526,614 -1.88(-1.91%)
Sep 13, 2019 97.46 99.04 97.14 98.28 1,593,700 +1.67(+1.73%)
Sep 12, 2019 95.22 96.95 94.10 96.61 1,792,550 +1.56(+1.64%)
Sep 11, 2019 94.24 95.09 91.81 95.05 1,916,899 +1.04(+1.11%)
Sep 10, 2019 91.36 94.01 91.09 94.01 2,380,473 +2.73(+2.99%)
Sep 09, 2019 88.18 91.63 88.00 91.28 2,462,293 +3.06(+3.47%)
Sep 06, 2019 88.50 89.25 87.94 88.22 1,641,000 +0.03(+0.03%)
Sep 05, 2019 85.77 88.56 85.62 88.19 2,675,918 +3.66(+4.33%)
Sep 04, 2019 84.11 85.20 83.21 84.53 2,005,107 +2.04(+2.47%)
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.