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 (%)
Mar 31, 2009 17.31 17.71 16.73 17.36 3,073,586 +0.28(+1.65%)
Mar 30, 2009 17.76 17.76 16.69 17.08 2,920,250 -1.22(-6.69%)
Mar 26, 2009 18.35 18.64 17.87 18.30 5,741,368 +0.20(+1.11%)
Mar 25, 2009 18.84 19.24 17.53 18.10 5,003,227 -0.56(-2.98%)
Mar 24, 2009 18.48 19.13 18.18 18.66 3,616,726 -0.16(-0.86%)
Mar 23, 2009 18.28 18.84 18.16 18.82 10,253,454 +2.53(+15.52%)
Mar 20, 2009 17.01 17.03 16.08 16.29 3,927,175 -0.43(-2.55%)
Mar 19, 2009 17.29 17.31 16.52 16.72 3,933,238 -0.31(-1.80%)
Mar 18, 2009 16.14 17.21 16.01 17.02 4,065,781 +0.72(+4.39%)
Mar 17, 2009 15.76 16.32 15.14 16.31 4,467,412 +0.77(+4.92%)
Mar 16, 2009 16.06 16.09 15.54 15.54 3,210,137 -0.31(-1.93%)
Mar 13, 2009 15.95 16.10 15.44 15.85 0 +0.06(+0.36%)
Mar 12, 2009 14.77 15.92 14.42 15.79 3,871,898 +0.93(+6.29%)
Mar 11, 2009 14.87 15.38 14.55 14.86 4,522,149 +0.15(+1.04%)
Mar 10, 2009 13.98 14.79 13.80 14.71 4,862,970 +1.06(+7.79%)
Mar 09, 2009 13.65 14.31 13.49 13.64 3,179,266 -0.22(-1.57%)
Mar 06, 2009 13.95 14.20 13.45 13.86 0 +0.06(+0.47%)
Mar 05, 2009 14.38 14.53 13.64 13.80 4,512,306 -0.93(-6.29%)
Mar 04, 2009 14.29 14.91 13.96 14.72 5,393,331 +0.54(+3.80%)
Mar 02, 2009 14.97 15.35 14.16 14.18 4,077,844 -1.15(-7.51%)
Feb 27, 2009 15.12 15.82 14.94 15.33 0 +0.06(+0.42%)
Feb 26, 2009 15.72 15.82 15.24 15.27 3,855,637 -0.10(-0.68%)
Feb 25, 2009 15.82 15.97 15.22 15.37 3,925,173 -0.53(-3.34%)
Feb 24, 2009 15.41 16.20 15.23 15.91 5,419,739 +0.64(+4.22%)
Feb 23, 2009 16.07 16.32 15.19 15.26 4,587,380 -0.64(-4.05%)
Feb 20, 2009 15.70 16.11 15.46 15.91 0 +0.00(+0.00%)
Feb 19, 2009 16.18 16.52 15.78 15.91 3,943,667 -0.06(-0.35%)
Feb 18, 2009 16.22 16.28 15.62 15.96 4,470,215 -0.08(-0.50%)
Feb 17, 2009 16.03 16.34 15.71 16.04 6,580,254 -0.21(-1.29%)
Feb 13, 2009 16.61 16.97 16.20 16.25 0 -0.31(-1.90%)
Feb 12, 2009 16.83 16.91 15.77 16.57 7,599,344 -0.35(-2.05%)
Feb 11, 2009 17.34 17.50 16.53 16.91 8,069,270 -0.45(-2.60%)
Feb 10, 2009 17.96 18.43 17.27 17.36 2,878,601 -0.96(-5.23%)
Feb 09, 2009 18.26 18.57 17.93 18.32 1,570,273 -0.11(-0.61%)
Feb 06, 2009 17.51 18.83 17.51 18.43 0 +0.93(+5.29%)
Feb 05, 2009 16.70 17.58 16.60 17.51 3,535,696 +0.69(+4.12%)
Feb 04, 2009 17.16 17.31 16.66 16.82 2,453,493 -0.34(-1.97%)
Feb 03, 2009 16.66 17.23 16.28 17.15 2,621,608 +0.67(+4.05%)
Feb 02, 2009 16.48 16.87 16.13 16.48 3,006,742 -0.23(-1.35%)
Jan 30, 2009 17.38 17.80 16.62 16.71 0 -0.79(-4.51%)
Jan 29, 2009 18.32 18.34 17.48 17.50 2,824,668 -1.02(-5.52%)
Jan 28, 2009 17.91 18.82 17.72 18.52 3,902,078 +1.14(+6.58%)
Jan 27, 2009 17.04 17.52 16.90 17.38 2,871,147 +0.30(+1.74%)
Jan 26, 2009 16.77 17.71 16.74 17.08 2,683,002 +0.02(+0.14%)
Jan 23, 2009 16.51 17.33 16.32 17.06 0 -0.02(-0.14%)
Jan 22, 2009 16.82 17.44 16.43 17.08 3,310,743 -0.42(-2.39%)
Jan 21, 2009 17.56 17.57 16.61 17.50 4,599,847 +0.35(+2.02%)
Jan 20, 2009 18.34 18.39 17.06 17.15 4,128,839 -1.24(-6.74%)
Jan 16, 2009 18.21 18.47 17.78 18.39 0 +0.61(+3.44%)
Jan 15, 2009 17.62 18.37 16.99 17.78 5,376,756 +0.10(+0.59%)
Jan 14, 2009 16.70 18.20 16.40 17.68 12,534,992 -0.04(-0.23%)
Jan 13, 2009 17.76 18.59 17.27 17.72 4,707,145 -0.05(-0.27%)
Jan 12, 2009 18.02 18.22 17.48 17.77 5,442,938 -0.27(-1.52%)
Jan 09, 2009 19.30 19.45 17.81 18.04 7,315,890 -1.35(-6.98%)
Jan 08, 2009 19.06 19.52 18.66 19.39 5,071,437 -0.60(-3.02%)
Jan 07, 2009 20.31 20.54 19.69 20.00 3,596,332 -0.85(-4.09%)
Jan 06, 2009 20.87 21.10 20.17 20.85 2,874,415 +0.19(+0.90%)
Jan 05, 2009 20.35 20.86 19.94 20.66 3,255,392 +0.10(+0.47%)
Jan 02, 2009 19.27 20.77 18.99 20.57 0 +1.54(+8.08%)
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.