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, 2010 37.81 38.58 37.77 38.41 3,580,602 +0.46(+1.21%)
Mar 30, 2010 38.29 38.52 37.70 37.95 1,997,027 -0.29(-0.76%)
Mar 29, 2010 38.45 38.46 38.04 38.24 1,356,314 -0.03(-0.08%)
Mar 26, 2010 38.25 38.77 38.03 38.27 1,742,819 +0.19(+0.49%)
Mar 25, 2010 38.58 38.75 38.05 38.08 2,482,306 -0.19(-0.51%)
Mar 24, 2010 37.92 38.31 37.71 38.28 2,876,902 -0.35(-0.90%)
Mar 23, 2010 38.94 38.96 38.18 38.63 3,215,701 +0.28(+0.74%)
Mar 22, 2010 36.26 38.41 36.19 38.34 9,813,924 +0.13(+0.34%)
Mar 19, 2010 38.80 38.82 37.92 38.21 3,137,576 -0.27(-0.69%)
Mar 18, 2010 37.99 39.13 37.95 38.48 2,981,855 +0.32(+0.83%)
Mar 17, 2010 38.66 38.71 37.92 38.16 3,107,312 -0.48(-1.25%)
Mar 16, 2010 37.09 38.66 37.01 38.65 3,973,151 +1.57(+4.24%)
Mar 15, 2010 36.69 37.10 36.65 37.08 1,072,217 +0.03(+0.09%)
Mar 12, 2010 37.00 37.16 36.60 37.04 1,166,213 +0.32(+0.88%)
Mar 11, 2010 36.76 36.84 36.27 36.72 1,624,077 -0.23(-0.63%)
Mar 10, 2010 36.90 37.13 36.73 36.96 1,273,267 +0.02(+0.04%)
Mar 09, 2010 37.01 37.17 36.72 36.94 1,716,743 -0.11(-0.30%)
Mar 08, 2010 36.82 37.27 36.82 37.05 1,141,138 +0.06(+0.15%)
Mar 05, 2010 36.75 37.09 36.55 37.00 1,622,399 +0.41(+1.12%)
Mar 04, 2010 36.22 36.81 36.26 36.59 1,155,267 +0.37(+1.02%)
Mar 03, 2010 36.34 36.69 36.10 36.22 1,919,134 +0.06(+0.16%)
Mar 02, 2010 36.70 36.88 36.02 36.16 2,014,658 -0.56(-1.52%)
Mar 01, 2010 35.84 36.84 35.70 36.71 2,668,045 +0.97(+2.70%)
Feb 26, 2010 35.26 35.88 35.15 35.75 2,536,306 +0.49(+1.39%)
Feb 25, 2010 34.53 35.29 34.27 35.26 2,336,275 +0.07(+0.21%)
Feb 24, 2010 34.69 35.21 34.52 35.18 1,596,029 +0.60(+1.75%)
Feb 23, 2010 35.04 35.20 34.48 34.58 1,570,167 -0.46(-1.31%)
Feb 22, 2010 35.13 35.22 34.89 35.04 1,391,548 -0.02(-0.07%)
Feb 19, 2010 34.84 35.12 34.64 35.06 2,084,948 +0.15(+0.44%)
Feb 18, 2010 34.53 34.93 34.39 34.91 1,602,662 +0.24(+0.70%)
Feb 17, 2010 34.46 34.73 34.11 34.67 2,717,102 +0.78(+2.31%)
Feb 16, 2010 33.67 33.90 33.53 33.89 1,711,293 +0.46(+1.37%)
Feb 12, 2010 32.98 33.43 33.43 33.43 1,510,701 -0.02(-0.07%)
Feb 11, 2010 33.11 33.53 32.77 33.45 2,694,629 +0.32(+0.97%)
Feb 10, 2010 32.85 33.61 32.77 33.13 4,326,760 +0.86(+2.67%)
Feb 09, 2010 32.49 32.49 31.68 32.27 3,010,384 +0.23(+0.70%)
Feb 08, 2010 32.00 32.29 31.54 32.04 2,317,154 +0.07(+0.23%)
Feb 05, 2010 32.17 32.23 31.32 31.97 4,139,103 -0.24(-0.75%)
Feb 04, 2010 33.28 33.49 32.12 32.21 2,928,545 -1.31(-3.92%)
Feb 03, 2010 33.68 33.83 33.30 33.53 1,631,844 -0.34(-1.00%)
Feb 02, 2010 33.18 33.93 33.18 33.86 2,003,773 +0.76(+2.30%)
Feb 01, 2010 32.70 33.13 32.70 33.10 1,710,557 +0.40(+1.22%)
Jan 29, 2010 33.18 33.54 32.65 32.70 2,774,816 -0.17(-0.51%)
Jan 28, 2010 33.49 33.52 32.74 32.87 1,867,271 -0.44(-1.33%)
Jan 27, 2010 33.28 33.63 32.91 33.32 2,212,537 -0.08(-0.24%)
Jan 26, 2010 33.59 33.79 33.20 33.40 2,802,697 -0.21(-0.62%)
Jan 25, 2010 33.72 33.83 33.28 33.61 3,373,596 +0.76(+2.30%)
Jan 22, 2010 33.56 33.72 32.76 32.85 3,896,210 -0.79(-2.35%)
Jan 21, 2010 34.52 34.76 33.48 33.64 6,709,278 -1.07(-3.09%)
Jan 20, 2010 35.24 35.30 34.56 34.71 4,414,904 -0.81(-2.27%)
Jan 19, 2010 36.42 36.48 35.46 35.51 4,378,762 -1.02(-2.80%)
Jan 15, 2010 36.61 36.54 36.54 36.54 5,750,253 +0.01(+0.02%)
Jan 14, 2010 37.44 37.56 36.42 36.53 6,246,386 -1.22(-3.24%)
Jan 13, 2010 37.39 37.83 37.14 37.75 3,793,262 +0.35(+0.95%)
Jan 12, 2010 37.32 37.51 36.52 37.40 10,587,468 -0.19(-0.51%)
Jan 11, 2010 37.23 37.86 36.96 37.59 3,726,752 +0.54(+1.46%)
Jan 08, 2010 37.47 37.53 36.64 37.05 4,456,838 -0.71(-1.88%)
Jan 07, 2010 36.30 37.83 36.26 37.76 4,423,410 +1.55(+4.29%)
Jan 06, 2010 35.52 36.30 35.47 36.21 2,110,343 +0.55(+1.54%)
Jan 05, 2010 35.47 35.71 34.98 35.66 1,511,137 +0.23(+0.66%)
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.