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 (%)
Jan 07, 2021 131.46 131.46 131.46 0 +0.00(+0.00%)
Jan 06, 2021 131.46 131.48 131.44 131.46 6,340,608 +0.03(+0.02%)
Jan 05, 2021 131.44 131.46 131.43 131.43 2,377,944 -0.01(-0.01%)
Jan 04, 2021 131.42 131.46 131.39 131.44 2,840,203 -0.01(-0.01%)
Dec 31, 2020 131.45 131.45 131.45 2,794,205 +0.10(+0.08%)
Dec 30, 2020 131.40 131.41 131.33 131.35 2,794,205 +0.02(+0.02%)
Dec 29, 2020 131.30 131.34 131.26 131.33 1,533,917 +0.02(+0.02%)
Dec 28, 2020 131.21 131.38 131.18 131.31 864,414 +0.15(+0.11%)
Dec 24, 2020 131.17 131.20 131.15 131.16 433,100 +0.01(+0.01%)
Dec 23, 2020 131.22 131.22 131.12 131.15 1,117,716 +0.00(+0.00%)
Dec 22, 2020 131.12 131.24 131.11 131.15 1,098,454 +0.02(+0.02%)
Dec 21, 2020 131.11 131.23 131.05 131.13 2,045,917 +0.03(+0.02%)
Dec 18, 2020 131.15 131.21 131.10 131.10 2,292,200 -0.12(-0.09%)
Dec 17, 2020 131.24 131.24 131.20 131.22 1,203,561 -0.01(-0.01%)
Dec 16, 2020 131.20 131.26 131.18 131.23 1,462,296 +0.03(+0.02%)
Dec 15, 2020 131.17 131.24 131.15 131.20 966,067 +0.09(+0.07%)
Dec 14, 2020 131.21 131.26 131.05 131.11 1,628,613 -0.11(-0.08%)
Dec 11, 2020 131.25 131.27 131.17 131.22 1,067,700 -0.03(-0.02%)
Dec 10, 2020 131.26 131.34 131.23 131.25 1,207,278 -0.03(-0.02%)
Dec 09, 2020 131.30 131.30 131.18 131.28 1,616,728 -0.02(-0.02%)
Dec 08, 2020 131.20 131.32 131.20 131.30 2,147,175 +0.03(+0.02%)
Dec 07, 2020 131.33 131.33 131.21 131.27 1,937,781 +0.01(+0.01%)
Dec 04, 2020 131.36 131.37 131.21 131.26 2,400,500 -0.13(-0.10%)
Dec 03, 2020 131.22 131.39 131.21 131.39 1,416,181 +0.06(+0.05%)
Dec 02, 2020 131.35 131.36 131.31 131.33 1,944,098 -0.02(-0.02%)
Dec 01, 2020 131.27 131.38 131.27 131.35 1,813,104 -0.13(-0.10%)
Nov 30, 2020 131.30 131.50 131.16 131.48 7,906,815 -0.24(-0.18%)
Nov 27, 2020 131.60 131.79 131.60 131.72 3,203,100 +0.14(+0.11%)
Nov 25, 2020 131.47 131.73 131.37 131.58 2,431,000 +0.07(+0.05%)
Nov 24, 2020 131.53 131.58 131.48 131.51 1,949,553 +0.03(+0.02%)
Nov 23, 2020 131.50 131.52 131.43 131.48 1,734,662 +0.05(+0.04%)
Nov 20, 2020 131.49 131.53 131.42 131.43 922,100 -0.10(-0.08%)
Nov 19, 2020 131.40 131.70 131.35 131.53 1,438,172 +0.16(+0.12%)
Nov 18, 2020 131.46 131.49 131.34 131.37 853,214 -0.09(-0.07%)
Nov 17, 2020 131.40 131.50 131.38 131.46 917,819 -0.03(-0.02%)
Nov 16, 2020 131.45 131.50 131.37 131.49 886,991 +0.12(+0.09%)
Nov 13, 2020 131.35 131.49 131.21 131.37 1,189,900 +0.04(+0.03%)
Nov 12, 2020 131.39 131.39 131.29 131.33 1,237,145 -0.07(-0.05%)
Nov 11, 2020 131.29 131.43 131.20 131.40 1,148,864 +0.23(+0.18%)
Nov 10, 2020 131.18 131.37 131.15 131.17 2,009,208 +0.01(+0.01%)
Nov 09, 2020 131.24 131.30 131.11 131.16 2,608,022 +0.01(+0.01%)
Nov 06, 2020 131.20 131.22 131.12 131.15 927,000 -0.01(-0.01%)
Nov 05, 2020 131.08 131.24 131.02 131.16 1,000,900 +0.19(+0.15%)
Nov 04, 2020 130.95 131.19 130.95 130.97 1,988,929 -0.03(-0.02%)
Nov 03, 2020 130.90 131.08 130.86 131.00 1,777,299 +0.08(+0.06%)
Nov 02, 2020 130.90 130.97 130.81 130.92 3,173,571 +0.08(+0.06%)
Oct 30, 2020 130.76 130.91 130.73 130.84 4,452,000 +0.03(+0.02%)
Oct 29, 2020 130.76 130.89 130.62 130.81 11,137,752 +0.86(+0.66%)
Oct 28, 2020 128.40 130.85 127.81 129.95 6,735,411 +1.07(+0.83%)
Oct 27, 2020 122.92 129.41 122.85 128.88 8,052,411 +6.06(+4.93%)
Oct 26, 2020 123.05 123.50 122.67 122.82 1,784,546 -0.72(-0.58%)
Oct 23, 2020 122.60 123.73 122.09 123.54 829,400 +0.89(+0.73%)
Oct 22, 2020 123.09 123.58 122.51 122.65 792,793 -0.15(-0.12%)
Oct 21, 2020 122.69 123.34 122.52 122.80 938,565 +0.52(+0.43%)
Oct 20, 2020 122.50 122.95 122.12 122.28 499,585 +0.09(+0.07%)
Oct 19, 2020 122.49 122.83 122.10 122.19 1,136,856 -0.53(-0.43%)
Oct 16, 2020 121.82 123.52 121.77 122.72 2,025,400 +1.03(+0.85%)
Oct 15, 2020 118.76 121.98 118.76 121.69 2,208,816 +2.63(+2.21%)
Oct 14, 2020 119.90 119.96 118.77 119.06 707,016 +0.10(+0.08%)
Oct 13, 2020 118.49 119.07 118.00 118.96 895,675 +0.28(+0.24%)
Oct 12, 2020 118.75 118.81 118.02 118.68 605,507 +0.27(+0.23%)
Oct 09, 2020 118.34 118.45 117.63 118.41 415,500 +0.44(+0.37%)
Oct 08, 2020 117.70 118.00 117.44 117.97 414,303 +0.27(+0.23%)
Oct 07, 2020 117.11 117.70 116.87 117.70 682,384 +0.70(+0.60%)
Oct 06, 2020 117.33 117.45 116.52 117.00 973,911 +0.01(+0.01%)
Oct 05, 2020 116.38 117.17 116.11 116.99 1,491,874 +0.88(+0.76%)
Oct 02, 2020 115.28 116.26 115.28 116.11 890,900 +0.08(+0.07%)
Oct 01, 2020 116.20 116.31 115.75 116.03 1,089,597 +0.18(+0.16%)
Sep 30, 2020 116.34 116.65 115.75 115.85 1,187,176 -0.59(-0.51%)
Sep 29, 2020 116.75 116.80 115.59 116.44 905,489 -0.26(-0.22%)
Sep 28, 2020 116.00 116.83 115.83 116.70 775,752 +1.05(+0.91%)
Sep 25, 2020 115.90 116.17 115.53 115.65 784,700 -0.49(-0.42%)
Sep 24, 2020 115.50 116.90 115.14 116.14 1,789,095 -0.28(-0.24%)
Sep 23, 2020 115.70 116.87 115.70 116.42 1,586,419 +0.15(+0.13%)
Sep 22, 2020 115.40 116.77 114.74 116.27 1,766,187 +1.06(+0.92%)
Sep 21, 2020 115.60 115.78 114.59 115.21 1,685,736 -1.05(-0.90%)
Sep 18, 2020 114.65 116.99 114.65 116.26 2,618,200 +1.06(+0.92%)
Sep 17, 2020 115.81 116.30 114.80 115.20 1,643,751 -0.66(-0.57%)
Sep 16, 2020 114.49 116.15 114.05 115.86 2,507,116 +1.81(+1.59%)
Sep 15, 2020 113.32 114.14 112.86 114.05 1,203,164 +0.86(+0.76%)
Sep 14, 2020 113.50 114.03 112.77 113.19 1,886,873 -0.62(-0.54%)
Sep 11, 2020 114.25 114.75 113.42 113.81 2,922,700 -0.55(-0.48%)
Sep 10, 2020 114.06 116.00 113.44 114.36 3,675,102 +0.40(+0.35%)
Sep 09, 2020 109.57 115.15 108.11 113.96 11,454,722 -7.85(-6.44%)
Sep 08, 2020 121.82 122.66 121.33 121.81 1,412,083 +0.02(+0.02%)
Sep 04, 2020 122.16 122.55 121.25 121.79 1,884,600 -0.38(-0.31%)
Sep 03, 2020 122.63 122.77 121.46 122.17 674,069 -0.22(-0.18%)
Sep 02, 2020 123.52 123.75 121.28 122.39 1,043,890 -1.10(-0.89%)
Sep 01, 2020 122.00 123.51 122.00 123.49 842,994 +0.99(+0.81%)
Aug 31, 2020 122.04 123.80 122.04 122.50 1,280,786 -1.38(-1.11%)
Aug 28, 2020 123.81 124.61 123.53 123.88 967,000 +0.65(+0.53%)
Aug 27, 2020 123.22 124.32 123.07 123.23 1,578,528 +1.71(+1.41%)
Aug 26, 2020 122.07 122.43 120.99 121.52 2,175,540 -0.47(-0.39%)
Aug 25, 2020 122.26 123.75 121.70 121.99 3,603,683 -5.04(-3.97%)
Aug 24, 2020 126.10 130.00 124.75 127.03 2,566,605 +1.02(+0.81%)
Aug 21, 2020 126.33 126.55 125.81 126.01 1,117,200 -0.79(-0.62%)
Aug 20, 2020 126.97 127.33 126.55 126.80 722,946 -0.45(-0.35%)
Aug 19, 2020 126.02 127.44 126.00 127.25 938,419 +1.11(+0.88%)
Aug 18, 2020 125.55 126.37 125.20 126.14 854,944 +0.72(+0.57%)
Aug 17, 2020 125.00 125.43 124.81 125.42 1,345,280 +0.42(+0.34%)
Aug 14, 2020 124.77 125.06 124.63 125.00 728,700 +0.20(+0.16%)
Aug 13, 2020 124.79 125.06 124.00 124.80 757,628 -0.20(-0.16%)
Aug 12, 2020 124.92 125.33 124.60 125.00 555,019 +0.02(+0.02%)
Aug 11, 2020 125.45 125.74 124.58 124.98 1,314,772 -0.20(-0.16%)
Aug 10, 2020 124.74 125.78 124.74 125.18 833,100 +0.36(+0.29%)
Aug 07, 2020 124.92 125.10 124.61 124.82 1,265,400 -0.21(-0.17%)
Aug 06, 2020 125.19 125.32 124.87 125.03 768,525 -0.18(-0.14%)
Aug 05, 2020 125.71 125.74 125.00 125.21 623,745 -0.31(-0.25%)
Aug 04, 2020 125.95 125.95 125.07 125.52 1,075,097 +0.05(+0.04%)
Aug 03, 2020 124.87 125.78 124.45 125.47 999,881 +0.11(+0.09%)
Jul 31, 2020 124.72 125.41 124.50 125.36 711,000 +0.71(+0.57%)
Jul 30, 2020 124.69 125.20 124.50 124.65 418,183 -0.25(-0.20%)
Jul 29, 2020 125.50 125.50 124.57 124.90 740,960 -0.05(-0.04%)
Jul 28, 2020 125.65 125.80 124.65 124.95 973,981 -0.05(-0.04%)
Jul 27, 2020 121.59 126.03 121.40 125.00 4,245,518 +3.59(+2.96%)
Jul 24, 2020 121.79 121.96 120.82 121.41 1,353,900 -0.20(-0.16%)
Jul 23, 2020 121.75 122.08 121.07 121.61 940,824 -0.04(-0.03%)
Jul 22, 2020 122.10 122.36 121.48 121.65 805,519 -0.60(-0.49%)
Jul 21, 2020 121.71 122.58 121.55 122.25 612,676 +0.84(+0.69%)
Jul 20, 2020 121.62 122.49 121.03 121.41 1,206,497 -0.34(-0.28%)
Jul 17, 2020 122.69 122.69 121.13 121.75 1,184,200 -0.27(-0.22%)
Jul 16, 2020 122.18 122.59 121.53 122.02 1,208,761 -0.48(-0.39%)
Jul 15, 2020 122.46 122.91 121.55 122.50 1,217,857 +0.76(+0.62%)
Jul 14, 2020 120.78 121.79 120.58 121.74 739,742 +0.57(+0.47%)
Jul 13, 2020 121.54 121.85 120.63 121.17 775,954 -0.13(-0.11%)
Jul 10, 2020 120.52 121.57 120.49 121.30 1,475,800 +0.31(+0.26%)
Jul 09, 2020 122.00 122.00 120.64 120.99 1,169,144 -0.59(-0.49%)
Jul 08, 2020 121.60 122.42 120.53 121.58 1,031,351 -0.43(-0.35%)
Jul 07, 2020 122.74 123.00 121.52 122.01 926,793 -0.90(-0.73%)
Jul 06, 2020 122.80 123.16 122.22 122.91 1,037,600 +0.69(+0.56%)
Jul 02, 2020 122.26 122.74 121.75 122.22 853,200 -0.01(-0.01%)
Jul 01, 2020 121.83 123.30 120.50 122.23 2,281,962 +0.29(+0.24%)
Jun 30, 2020 120.99 122.26 120.74 121.94 1,877,707 +1.63(+1.35%)
Jun 29, 2020 119.72 120.91 119.62 120.31 1,207,232 +0.74(+0.62%)
Jun 26, 2020 120.50 120.95 119.12 119.57 1,887,400 -0.78(-0.65%)
Jun 25, 2020 121.58 121.58 120.13 120.35 1,689,503 -1.09(-0.90%)
Jun 24, 2020 121.49 121.98 120.25 121.44 2,795,845 -0.50(-0.41%)
Jun 23, 2020 122.12 122.40 120.73 121.94 1,816,550 +0.03(+0.02%)
Jun 22, 2020 120.39 122.00 120.32 121.91 1,424,112 +1.03(+0.85%)
Jun 19, 2020 121.52 121.52 120.20 120.88 2,313,700 -0.02(-0.02%)
Jun 18, 2020 121.33 121.50 120.33 120.90 1,291,942 -0.59(-0.49%)
Jun 17, 2020 121.31 121.87 120.52 121.49 981,413 +0.73(+0.60%)
Jun 16, 2020 120.95 121.47 120.15 120.76 1,900,159 +0.66(+0.55%)
Jun 15, 2020 118.25 120.34 118.11 120.10 2,327,375 +0.98(+0.82%)
Jun 12, 2020 120.23 120.50 118.21 119.12 1,563,200 -0.35(-0.29%)
Jun 11, 2020 120.42 121.56 119.00 119.47 3,188,055 -1.58(-1.31%)
Jun 10, 2020 121.62 123.38 120.82 121.05 3,132,627 -3.51(-2.82%)
Jun 09, 2020 124.05 125.00 123.74 124.56 3,003,836 +2.38(+1.95%)
Jun 08, 2020 122.35 123.50 121.51 122.18 2,704,767 +0.19(+0.16%)
Jun 05, 2020 124.05 124.19 120.00 121.99 8,127,100 +7.46(+6.51%)
Jun 04, 2020 113.27 115.22 112.50 114.53 4,264,964 +0.29(+0.25%)
Jun 03, 2020 117.00 117.68 112.45 114.24 8,828,541 -2.79(-2.38%)
Jun 02, 2020 128.67 128.75 111.27 117.03 9,554,248 -11.47(-8.93%)
Jun 01, 2020 127.52 128.77 127.52 128.50 1,086,913 +0.37(+0.29%)
May 29, 2020 127.66 128.38 127.35 128.13 2,285,000 +0.31(+0.24%)
May 28, 2020 127.80 128.61 127.43 127.82 3,328,517 +0.28(+0.22%)
May 27, 2020 125.74 127.58 125.57 127.54 1,754,304 +2.17(+1.73%)
May 26, 2020 125.12 126.20 125.12 125.37 2,848,159 +0.30(+0.24%)
May 22, 2020 126.79 126.88 124.87 125.07 2,420,800 -1.29(-1.02%)
May 21, 2020 125.69 126.62 123.93 126.36 5,007,920 +0.67(+0.53%)
May 20, 2020 127.99 128.06 124.96 125.69 2,901,906 -2.29(-1.79%)
May 19, 2020 127.39 128.07 127.32 127.98 1,905,380 +0.32(+0.25%)
May 18, 2020 127.81 128.15 127.21 127.66 1,480,074 +0.65(+0.51%)
May 15, 2020 126.90 127.54 126.23 127.01 2,179,700 -0.27(-0.21%)
May 14, 2020 127.21 127.68 126.50 127.28 1,334,117 -0.40(-0.31%)
May 13, 2020 127.76 128.37 127.14 127.68 1,689,402 +0.04(+0.03%)
May 12, 2020 128.60 128.60 127.64 127.64 1,089,681 -0.64(-0.50%)
May 11, 2020 128.50 128.75 128.12 128.28 2,264,090 -0.28(-0.22%)
May 08, 2020 128.38 128.82 128.17 128.56 1,806,300 +0.39(+0.30%)
May 07, 2020 128.15 128.52 127.96 128.17 1,975,986 +0.27(+0.21%)
May 06, 2020 127.60 128.12 127.00 127.90 1,658,457 +0.44(+0.35%)
May 05, 2020 126.98 127.95 126.92 127.46 888,071 +0.39(+0.31%)
May 04, 2020 127.12 127.12 126.40 127.07 794,498 +0.01(+0.01%)
May 01, 2020 126.78 127.35 126.45 127.06 1,324,200 +0.56(+0.44%)
Apr 30, 2020 127.25 128.04 126.40 126.50 1,611,104 -0.86(-0.68%)
Apr 29, 2020 126.97 128.04 126.41 127.36 1,265,901 +0.81(+0.64%)
Apr 28, 2020 125.60 126.73 125.34 126.55 1,554,048 +1.56(+1.25%)
Apr 27, 2020 126.97 127.07 124.78 124.99 3,017,634 -1.36(-1.08%)
Apr 24, 2020 127.85 127.85 125.60 126.35 2,381,700 -0.71(-0.56%)
Apr 23, 2020 128.19 128.38 127.00 127.06 1,917,395 -1.01(-0.79%)
Apr 22, 2020 129.35 129.45 127.27 128.07 1,753,436 -1.25(-0.97%)
Apr 21, 2020 128.40 129.50 128.27 129.32 708,010 +0.37(+0.29%)
Apr 20, 2020 128.33 129.55 128.33 128.95 1,492,149 -0.20(-0.15%)
Apr 17, 2020 128.30 129.32 128.25 129.15 1,705,900 +1.38(+1.08%)
Apr 16, 2020 128.76 130.06 126.30 127.77 4,455,979 -0.99(-0.77%)
Apr 15, 2020 128.50 129.50 128.22 128.76 1,014,272 -0.41(-0.32%)
Apr 14, 2020 128.44 129.72 128.30 129.17 3,046,359 +0.96(+0.75%)
Apr 13, 2020 128.85 129.00 127.99 128.21 2,082,656 +0.26(+0.20%)
Apr 09, 2020 129.11 130.00 127.95 127.95 5,298,100 -1.42(-1.10%)
Apr 08, 2020 128.90 130.57 128.45 129.37 3,382,154 +0.97(+0.76%)
Apr 07, 2020 129.13 129.27 128.14 128.40 2,948,992 +0.23(+0.18%)
Apr 06, 2020 129.40 129.40 128.02 128.17 2,810,448 -0.11(-0.09%)
Apr 03, 2020 129.00 129.30 127.75 128.28 1,969,300 -1.49(-1.15%)
Apr 02, 2020 128.64 129.94 128.23 129.77 1,726,601 +0.43(+0.33%)
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.