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 30, 2004 31.51 31.51 30.50 30.60 1,885,300 -0.82(-2.61%)
Nov 29, 2004 32.30 32.36 31.35 31.42 1,380,600 -0.81(-2.51%)
Nov 26, 2004 32.28 32.34 32.01 32.23 984,700 +0.13(+0.40%)
Nov 24, 2004 32.00 32.39 31.86 32.10 3,202,400 +0.47(+1.49%)
Nov 23, 2004 31.00 31.94 30.93 31.63 1,514,800 +0.63(+2.03%)
Nov 22, 2004 31.16 31.18 30.83 31.00 1,488,300 -0.16(-0.51%)
Nov 19, 2004 31.60 31.63 30.91 31.16 1,701,100 -0.09(-0.29%)
Nov 18, 2004 31.25 31.29 31.06 31.25 1,036,500 +0.00(+0.00%)
Nov 17, 2004 31.45 31.60 31.12 31.25 1,231,300 +0.20(+0.64%)
Nov 16, 2004 31.60 31.60 30.85 31.05 1,083,100 -0.45(-1.43%)
Nov 15, 2004 31.55 31.80 31.16 31.50 2,110,300 +0.31(+0.99%)
Nov 12, 2004 30.20 31.38 29.91 31.19 3,034,400 +0.90(+2.97%)
Nov 11, 2004 29.73 30.31 29.55 30.29 13,322,600 -1.84(-5.73%)
Nov 10, 2004 31.90 32.19 31.75 32.13 1,760,400 +0.53(+1.68%)
Nov 09, 2004 32.48 32.49 31.56 31.60 1,636,700 -0.52(-1.62%)
Nov 08, 2004 32.41 32.41 31.58 32.12 1,408,700 -0.29(-0.89%)
Nov 05, 2004 32.45 32.76 32.17 32.41 2,734,700 +1.36(+4.38%)
Nov 04, 2004 30.85 31.05 30.04 31.05 2,160,000 +1.07(+3.57%)
Nov 03, 2004 30.80 31.31 29.90 29.98 2,713,400 +0.06(+0.20%)
Nov 02, 2004 30.00 30.31 29.68 29.92 1,191,200 +0.16(+0.54%)
Nov 01, 2004 29.84 30.13 29.47 29.76 1,151,900 +0.43(+1.47%)
Oct 29, 2004 29.26 29.52 29.15 29.33 1,352,200 +0.07(+0.24%)
Oct 28, 2004 29.00 29.74 28.90 29.26 2,114,000 +0.53(+1.84%)
Oct 27, 2004 28.31 29.09 28.03 28.73 2,626,300 +0.43(+1.52%)
Oct 26, 2004 28.50 28.86 28.29 28.30 2,043,500 +0.10(+0.35%)
Oct 25, 2004 28.28 28.35 27.89 28.20 782,300 -0.07(-0.25%)
Oct 22, 2004 28.50 28.73 28.25 28.27 1,120,300 -0.07(-0.25%)
Oct 21, 2004 28.40 28.90 28.08 28.34 1,727,400 -0.21(-0.74%)
Oct 20, 2004 28.85 29.15 28.50 28.55 1,183,000 -0.43(-1.48%)
Oct 19, 2004 29.31 29.76 28.88 28.98 1,597,400 -0.16(-0.55%)
Oct 18, 2004 28.78 29.25 28.70 29.14 745,600 +0.37(+1.29%)
Oct 15, 2004 28.89 29.15 28.69 28.77 945,800 -0.10(-0.35%)
Oct 14, 2004 29.15 29.16 28.65 28.87 1,304,200 -0.13(-0.45%)
Oct 13, 2004 29.72 30.15 28.88 29.00 1,593,900 -0.76(-2.55%)
Oct 12, 2004 29.87 29.88 29.49 29.76 1,273,700 -0.17(-0.57%)
Oct 11, 2004 29.48 29.98 29.45 29.93 1,029,200 +0.43(+1.46%)
Oct 08, 2004 30.99 31.00 29.50 29.50 1,510,800 -1.49(-4.81%)
Oct 07, 2004 31.12 31.50 30.88 30.99 631,200 -0.13(-0.42%)
Oct 06, 2004 31.36 31.66 30.88 31.12 697,300 -0.24(-0.77%)
Oct 05, 2004 31.30 31.65 31.11 31.36 543,100 -0.12(-0.38%)
Oct 04, 2004 31.26 31.77 31.22 31.48 1,074,200 +0.26(+0.83%)
Oct 01, 2004 30.94 31.59 30.78 31.22 1,174,400 +0.48(+1.56%)
Sep 30, 2004 29.78 30.78 29.69 30.74 1,327,900 +0.99(+3.33%)
Sep 29, 2004 30.26 30.40 29.73 29.75 1,735,200 -0.50(-1.65%)
Sep 28, 2004 30.66 30.66 29.88 30.25 1,616,000 -0.40(-1.31%)
Sep 27, 2004 31.62 31.62 30.65 30.65 920,700 -0.97(-3.07%)
Sep 24, 2004 31.60 31.80 31.49 31.62 551,000 -0.02(-0.06%)
Sep 23, 2004 31.36 31.75 31.05 31.64 603,700 +0.32(+1.02%)
Sep 22, 2004 31.43 31.78 31.11 31.32 559,800 -0.51(-1.60%)
Sep 21, 2004 31.47 31.95 31.29 31.83 519,500 +0.40(+1.27%)
Sep 20, 2004 31.57 31.61 31.25 31.43 719,700 -0.21(-0.66%)
Sep 17, 2004 32.20 32.28 31.60 31.64 781,900 -0.42(-1.31%)
Sep 16, 2004 32.31 32.49 32.00 32.06 710,700 -0.30(-0.93%)
Sep 15, 2004 31.98 32.42 31.65 32.36 1,459,900 +0.51(+1.60%)
Sep 14, 2004 31.75 31.85 31.31 31.85 1,077,500 +0.10(+0.31%)
Sep 13, 2004 31.28 31.75 31.28 31.75 1,024,900 +0.41(+1.31%)
Sep 10, 2004 30.71 31.37 30.52 31.34 1,061,200 +0.74(+2.42%)
Sep 09, 2004 31.38 31.38 30.41 30.60 1,475,300 -0.77(-2.45%)
Sep 08, 2004 31.58 32.22 31.37 31.37 1,024,600 -0.13(-0.41%)
Sep 07, 2004 31.80 31.80 31.22 31.50 738,100 +0.04(+0.13%)
Sep 03, 2004 31.36 31.75 31.33 31.46 720,800 +0.14(+0.45%)
Sep 02, 2004 31.15 31.54 30.95 31.32 1,065,300 +0.17(+0.55%)
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.