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 (%)
Dec 31, 2018 79.61 81.00 79.27 80.51 1,668,400 +1.39(+1.76%)
Dec 28, 2018 79.51 80.64 78.67 79.12 2,055,600 +0.22(+0.28%)
Dec 27, 2018 76.81 78.96 75.51 78.90 2,266,916 +1.10(+1.41%)
Dec 26, 2018 74.72 77.82 74.27 77.80 1,660,322 +3.59(+4.84%)
Dec 24, 2018 75.54 75.60 73.04 74.21 1,102,000 -1.57(-2.07%)
Dec 21, 2018 78.23 79.67 75.55 75.78 3,093,500 -2.36(-3.02%)
Dec 20, 2018 77.51 78.88 76.61 78.14 1,993,654 +0.37(+0.48%)
Dec 19, 2018 79.94 80.73 77.14 77.77 1,708,078 -2.33(-2.91%)
Dec 18, 2018 81.02 81.62 79.41 80.10 2,188,750 -0.59(-0.73%)
Dec 17, 2018 81.83 82.67 79.81 80.69 2,427,408 -1.97(-2.38%)
Dec 14, 2018 82.94 84.55 82.00 82.66 2,216,300 -1.10(-1.31%)
Dec 13, 2018 86.12 86.58 83.48 83.76 1,925,190 -2.18(-2.54%)
Dec 12, 2018 85.29 87.12 85.07 85.94 2,133,520 +1.76(+2.09%)
Dec 11, 2018 86.49 87.09 83.62 84.18 1,801,143 -0.93(-1.09%)
Dec 10, 2018 86.02 86.46 83.44 85.11 1,938,843 -0.91(-1.06%)
Dec 07, 2018 88.03 89.34 85.98 86.02 2,484,600 -2.50(-2.82%)
Dec 06, 2018 89.54 89.60 86.51 88.52 3,270,693 -2.37(-2.61%)
Dec 04, 2018 94.53 94.71 90.32 90.89 3,601,400 -3.76(-3.97%)
Dec 03, 2018 92.91 96.00 92.91 94.65 4,374,663 +3.65(+4.01%)
Nov 30, 2018 89.51 91.89 89.03 91.00 4,068,100 +1.23(+1.37%)
Nov 29, 2018 93.05 94.24 89.52 89.77 6,711,191 -2.77(-2.99%)
Nov 28, 2018 93.25 96.74 92.00 92.54 10,266,237 -12.41(-11.82%)
Nov 27, 2018 105.67 106.81 103.98 104.95 2,185,967 -1.42(-1.33%)
Nov 26, 2018 103.44 107.25 103.44 106.37 2,944,200 +3.96(+3.87%)
Nov 23, 2018 100.96 102.83 100.96 102.41 576,200 +0.06(+0.06%)
Nov 21, 2018 102.35 102.35 102.35 0 +2.21(+2.21%)
Nov 20, 2018 100.27 101.87 99.03 100.14 2,001,876 -2.34(-2.28%)
Nov 19, 2018 106.34 107.15 101.83 102.48 1,276,937 -4.01(-3.77%)
Nov 16, 2018 105.37 106.96 105.00 106.49 1,197,200 +0.53(+0.50%)
Nov 15, 2018 104.56 106.79 102.71 105.96 1,479,089 +0.39(+0.37%)
Nov 14, 2018 108.90 110.19 105.18 105.57 1,642,108 -2.64(-2.44%)
Nov 13, 2018 109.36 110.61 107.78 108.21 994,462 -0.89(-0.82%)
Nov 12, 2018 110.99 111.72 106.40 109.10 2,127,678 -1.26(-1.14%)
Nov 09, 2018 111.63 113.87 108.36 110.36 2,522,600 -6.20(-5.32%)
Nov 08, 2018 116.24 116.71 114.48 116.56 1,083,800 -0.47(-0.40%)
Nov 07, 2018 115.53 117.10 113.20 117.03 948,144 +1.82(+1.58%)
Nov 06, 2018 115.97 116.49 113.39 115.21 883,770 -1.22(-1.05%)
Nov 05, 2018 116.50 116.89 114.42 116.43 1,037,723 +0.51(+0.44%)
Nov 02, 2018 116.43 117.92 114.79 115.92 1,315,200 +0.59(+0.51%)
Nov 01, 2018 111.12 115.58 110.50 115.33 1,266,034 +4.03(+3.62%)
Oct 31, 2018 111.00 113.69 111.00 111.30 1,821,117 +1.70(+1.55%)
Oct 30, 2018 108.10 109.70 106.98 109.60 1,334,095 +2.10(+1.95%)
Oct 29, 2018 108.26 109.41 106.16 107.50 1,691,148 +0.57(+0.53%)
Oct 26, 2018 106.21 107.88 103.49 106.93 1,467,000 -0.36(-0.34%)
Oct 25, 2018 107.21 109.03 106.89 107.29 1,334,409 +0.57(+0.53%)
Oct 24, 2018 108.13 111.00 106.50 106.72 1,542,369 -1.15(-1.07%)
Oct 23, 2018 106.55 108.39 104.18 107.87 1,541,545 -0.14(-0.13%)
Oct 22, 2018 107.65 108.71 107.05 108.01 1,075,153 +1.00(+0.93%)
Oct 19, 2018 109.66 110.15 106.85 107.01 1,336,900 -2.61(-2.38%)
Oct 18, 2018 111.64 112.00 108.85 109.62 1,492,247 -2.38(-2.12%)
Oct 17, 2018 114.16 114.35 111.73 112.00 1,236,794 -2.66(-2.32%)
Oct 16, 2018 112.40 114.92 112.21 114.66 957,078 +2.34(+2.08%)
Oct 15, 2018 113.23 113.90 112.16 112.32 1,442,424 -0.52(-0.46%)
Oct 12, 2018 113.19 114.14 111.83 112.84 2,307,000 +1.39(+1.25%)
Oct 11, 2018 110.27 113.53 110.17 111.45 3,524,664 +1.07(+0.97%)
Oct 10, 2018 120.33 120.57 110.26 110.38 4,337,526 -12.57(-10.22%)
Oct 09, 2018 121.88 124.81 121.88 122.95 1,459,575 +1.07(+0.88%)
Oct 08, 2018 122.56 123.30 120.36 121.88 1,882,730 -0.12(-0.10%)
Oct 05, 2018 121.14 122.69 120.48 122.00 3,050,000 +1.25(+1.04%)
Oct 04, 2018 122.45 122.83 120.09 120.75 2,058,832 -3.70(-2.97%)
Oct 03, 2018 125.50 125.75 123.97 124.45 1,695,696 -0.83(-0.66%)
Oct 02, 2018 128.56 128.61 124.98 125.28 1,495,640 -3.07(-2.39%)
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.