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, 2008 33.07 34.03 32.86 33.69 2,996,999 +0.56(+1.68%)
Mar 28, 2008 32.92 34.30 31.93 33.14 5,631,756 -1.61(-4.63%)
Mar 27, 2008 35.61 36.20 34.65 34.75 4,135,657 -1.00(-2.79%)
Mar 26, 2008 34.60 36.00 34.48 35.75 6,039,493 +0.67(+1.91%)
Mar 25, 2008 33.84 35.25 32.98 35.08 7,494,385 +0.73(+2.13%)
Mar 24, 2008 33.67 35.76 33.02 34.35 10,896,094 +3.26(+10.49%)
Mar 21, 2008 29.51 31.37 29.19 31.09 5,325,405 +0.00(+0.00%)
Mar 20, 2008 29.51 31.37 29.19 31.09 5,325,405 +1.61(+5.46%)
Mar 19, 2008 29.80 30.20 29.27 29.47 2,855,016 +0.13(+0.44%)
Mar 18, 2008 29.82 30.20 28.53 29.35 4,806,623 +0.03(+0.11%)
Mar 17, 2008 29.73 29.91 28.21 29.31 6,004,848 -1.09(-3.58%)
Mar 14, 2008 31.49 31.64 29.74 30.40 3,343,127 -0.82(-2.63%)
Mar 13, 2008 29.53 31.64 28.71 31.22 4,156,525 +1.22(+4.08%)
Mar 12, 2008 30.69 31.16 29.93 30.00 2,916,415 -0.64(-2.08%)
Mar 11, 2008 29.56 30.63 29.18 30.63 2,711,549 +1.75(+6.05%)
Mar 10, 2008 30.27 30.56 28.86 28.89 2,436,524 -1.30(-4.30%)
Mar 07, 2008 29.75 30.43 29.46 30.18 2,954,208 +0.22(+0.73%)
Mar 06, 2008 31.26 31.41 29.89 29.97 2,594,401 -1.39(-4.42%)
Mar 05, 2008 31.54 32.47 31.04 31.35 2,409,406 -0.12(-0.38%)
Mar 04, 2008 30.92 31.87 30.69 31.47 2,655,014 +0.31(+1.01%)
Mar 03, 2008 30.21 31.46 29.71 31.16 2,943,886 +0.85(+2.79%)
Feb 29, 2008 31.21 31.38 30.04 30.31 2,165,346 -1.19(-3.78%)
Feb 28, 2008 32.28 32.50 31.43 31.50 2,760,640 -0.91(-2.81%)
Feb 27, 2008 32.36 32.84 31.44 32.41 3,861,059 -0.40(-1.23%)
Feb 26, 2008 32.25 33.70 32.08 32.82 4,055,961 +0.23(+0.72%)
Feb 25, 2008 30.01 32.96 29.65 32.58 7,306,303 +2.53(+8.41%)
Feb 22, 2008 29.79 30.24 29.26 30.05 2,550,010 +0.33(+1.11%)
Feb 21, 2008 30.55 30.98 29.59 29.72 2,147,659 -0.77(-2.51%)
Feb 20, 2008 29.87 30.63 29.70 30.49 3,026,458 +0.29(+0.96%)
Feb 19, 2008 31.50 31.56 30.08 30.20 2,603,635 -0.82(-2.65%)
Feb 18, 2008 31.50 31.50 30.56 31.02 0 +0.00(+0.00%)
Feb 15, 2008 31.50 31.50 30.56 31.02 2,174,064 -0.51(-1.61%)
Feb 14, 2008 32.20 32.61 31.44 31.53 2,432,921 -0.60(-1.86%)
Feb 13, 2008 32.56 32.75 31.52 32.12 3,368,562 -0.30(-0.92%)
Feb 12, 2008 32.11 32.98 32.10 32.42 3,207,554 +0.45(+1.41%)
Feb 11, 2008 32.16 32.37 31.25 31.97 5,057,599 -0.13(-0.40%)
Feb 08, 2008 32.33 34.42 31.83 32.10 8,188,794 +1.35(+4.40%)
Feb 07, 2008 29.40 31.21 29.20 30.75 3,179,373 +1.17(+3.95%)
Feb 06, 2008 30.56 31.48 29.51 29.58 4,385,599 -0.72(-2.39%)
Feb 05, 2008 30.63 31.95 30.00 30.30 4,506,108 -0.93(-2.99%)
Feb 04, 2008 32.91 32.91 31.09 31.24 3,616,867 -1.67(-5.07%)
Feb 01, 2008 32.50 33.15 32.16 32.91 2,637,334 +0.86(+2.69%)
Jan 31, 2008 29.66 32.58 29.39 32.04 5,253,027 +1.96(+6.53%)
Jan 30, 2008 31.41 31.46 30.08 30.08 4,358,210 -1.49(-4.72%)
Jan 29, 2008 31.29 31.71 30.52 31.57 1,707,206 +0.40(+1.29%)
Jan 28, 2008 29.99 31.26 29.33 31.17 2,114,292 +1.16(+3.86%)
Jan 25, 2008 31.50 31.52 29.72 30.01 3,168,768 -1.14(-3.65%)
Jan 24, 2008 31.63 32.48 30.54 31.14 3,577,014 -0.37(-1.18%)
Jan 23, 2008 29.61 31.71 29.18 31.51 8,290,912 +0.96(+3.14%)
Jan 22, 2008 28.39 30.94 27.46 30.55 8,561,181 +0.36(+1.20%)
Jan 21, 2008 30.20 32.06 29.94 30.19 0 +0.00(+0.00%)
Jan 18, 2008 30.20 32.06 29.94 30.19 7,145,972 +0.25(+0.83%)
Jan 17, 2008 29.82 31.41 29.23 29.94 8,060,131 +0.15(+0.51%)
Jan 16, 2008 28.53 30.06 28.53 29.79 6,084,407 +1.07(+3.73%)
Jan 15, 2008 26.98 28.89 26.95 28.72 8,410,261 +1.30(+4.76%)
Jan 14, 2008 28.85 28.89 26.45 27.41 10,432,171 -1.42(-4.92%)
Jan 11, 2008 30.56 30.56 27.90 28.83 14,904,932 -3.64(-11.21%)
Jan 10, 2008 32.28 33.10 32.03 32.47 4,406,007 -0.24(-0.74%)
Jan 09, 2008 32.88 32.89 31.45 32.71 3,977,399 -0.17(-0.51%)
Jan 08, 2008 33.94 34.02 32.82 32.88 2,463,190 -0.82(-2.44%)
Jan 07, 2008 33.46 34.24 32.87 33.70 3,479,663 +0.38(+1.14%)
Jan 04, 2008 33.79 33.79 32.37 33.32 3,380,880 -0.69(-2.04%)
Jan 03, 2008 35.57 35.80 33.86 34.02 2,633,546 -1.38(-3.89%)
Jan 02, 2008 37.05 37.16 35.11 35.39 2,928,209 -1.67(-4.52%)
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.