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 28, 2008 20.84 21.25 19.26 19.79 2,193,854 -1.12(-5.36%)
Nov 26, 2008 18.66 21.50 18.61 20.91 8,252,865 +0.08(+0.38%)
Nov 25, 2008 21.48 22.00 18.64 20.83 6,109,861 -0.22(-1.05%)
Nov 24, 2008 19.53 21.19 18.68 21.05 5,969,328 +1.57(+8.06%)
Nov 21, 2008 18.25 19.56 16.75 19.48 4,479,093 +1.62(+9.07%)
Nov 20, 2008 17.64 19.74 17.26 17.86 4,320,025 +0.15(+0.85%)
Nov 19, 2008 19.51 20.13 17.58 17.71 4,674,174 -2.01(-10.19%)
Nov 18, 2008 19.24 19.88 18.76 19.72 3,090,669 +0.30(+1.54%)
Nov 17, 2008 20.02 20.82 19.42 19.42 3,179,570 -0.89(-4.38%)
Nov 14, 2008 21.48 22.20 19.76 20.31 0 -2.13(-9.49%)
Nov 13, 2008 19.64 22.44 18.73 22.44 5,293,556 +2.91(+14.90%)
Nov 12, 2008 20.92 20.92 19.48 19.53 3,692,481 -1.63(-7.70%)
Nov 11, 2008 22.00 22.31 20.72 21.16 4,225,693 -1.54(-6.78%)
Nov 10, 2008 23.63 25.56 22.18 22.70 2,267,578 -0.32(-1.39%)
Nov 07, 2008 23.32 23.83 22.54 23.02 0 +0.00(+0.00%)
Nov 06, 2008 24.54 25.43 22.77 23.02 3,399,786 -1.88(-7.55%)
Nov 05, 2008 26.33 26.33 24.71 24.90 4,132,307 -1.83(-6.85%)
Nov 04, 2008 26.29 26.92 25.36 26.73 2,218,237 +1.62(+6.45%)
Nov 03, 2008 27.40 27.71 25.02 25.11 2,855,994 -2.34(-8.52%)
Oct 31, 2008 26.44 28.35 25.57 27.45 0 +1.44(+5.54%)
Oct 30, 2008 26.90 27.60 25.34 26.01 3,034,338 +0.57(+2.24%)
Oct 29, 2008 24.62 26.90 23.65 25.44 3,924,634 +0.64(+2.58%)
Oct 28, 2008 22.53 24.92 21.68 24.80 4,398,611 +2.96(+13.55%)
Oct 27, 2008 22.47 23.82 21.76 21.84 2,155,122 -0.84(-3.70%)
Oct 24, 2008 22.50 23.42 22.00 22.68 0 -1.12(-4.71%)
Oct 23, 2008 24.81 25.17 22.80 23.80 2,702,419 -0.73(-2.98%)
Oct 22, 2008 25.40 25.63 23.37 24.53 3,679,339 -1.68(-6.41%)
Oct 21, 2008 26.77 28.31 26.10 26.21 2,186,736 -1.13(-4.13%)
Oct 20, 2008 27.89 28.35 26.77 27.34 2,973,868 -0.18(-0.65%)
Oct 17, 2008 26.90 28.26 25.80 27.52 0 -0.09(-0.33%)
Oct 16, 2008 25.89 27.79 24.45 27.61 5,311,204 +1.83(+7.10%)
Oct 15, 2008 28.10 28.70 25.70 25.78 3,699,328 -3.31(-11.38%)
Oct 14, 2008 33.90 34.19 28.53 29.09 4,067,120 -3.46(-10.63%)
Oct 13, 2008 29.97 33.02 29.97 32.55 5,747,836 +3.79(+13.18%)
Oct 10, 2008 23.12 30.80 21.78 28.76 0 +4.09(+16.58%)
Oct 09, 2008 27.62 28.37 24.46 24.67 5,009,347 -3.12(-11.23%)
Oct 08, 2008 27.87 29.74 27.02 27.79 6,347,207 -0.87(-3.04%)
Oct 07, 2008 31.10 31.50 28.43 28.66 3,715,288 -2.12(-6.89%)
Oct 06, 2008 31.74 31.74 28.72 30.78 4,611,694 -1.56(-4.82%)
Oct 03, 2008 33.68 34.42 32.31 32.34 0 -1.33(-3.95%)
Oct 02, 2008 35.10 35.42 33.61 33.67 2,244,111 -1.67(-4.73%)
Oct 01, 2008 35.07 35.80 35.02 35.34 2,326,000 -0.18(-0.51%)
Sep 30, 2008 35.52 35.86 34.65 35.52 2,401,584 +0.79(+2.27%)
Sep 29, 2008 36.04 36.81 33.66 34.73 3,304,055 -2.00(-5.45%)
Sep 26, 2008 36.34 36.76 35.79 36.73 0 -0.03(-0.08%)
Sep 25, 2008 37.18 37.58 36.56 36.76 2,053,415 -0.08(-0.22%)
Sep 24, 2008 35.93 37.63 35.77 36.84 3,041,715 +0.91(+2.53%)
Sep 23, 2008 36.00 36.90 35.50 35.93 3,268,152 +0.11(+0.31%)
Sep 22, 2008 38.09 38.09 35.50 35.82 3,601,956 -2.25(-5.91%)
Sep 19, 2008 40.01 44.88 38.02 38.07 0 -0.15(-0.39%)
Sep 18, 2008 37.22 38.70 35.15 38.22 5,236,456 +1.64(+4.48%)
Sep 17, 2008 38.37 38.81 36.01 36.58 5,602,707 -2.40(-6.16%)
Sep 16, 2008 38.83 40.25 38.25 38.98 3,728,950 -0.93(-2.33%)
Sep 15, 2008 40.56 41.48 39.75 39.91 3,099,944 -2.16(-5.13%)
Sep 12, 2008 42.40 43.00 41.55 42.07 0 -0.65(-1.52%)
Sep 11, 2008 42.65 43.16 41.83 42.72 3,608,292 -1.12(-2.55%)
Sep 10, 2008 44.65 44.65 43.10 43.84 2,374,044 -0.07(-0.16%)
Sep 09, 2008 45.14 45.80 43.65 43.91 2,704,307 -1.66(-3.64%)
Sep 08, 2008 44.16 45.75 43.04 45.57 3,996,592 +2.57(+5.98%)
Sep 05, 2008 42.92 43.49 42.25 43.00 0 -0.50(-1.15%)
Sep 04, 2008 43.74 44.77 43.32 43.50 2,722,131 -0.43(-0.98%)
Sep 03, 2008 42.97 44.33 42.95 43.93 2,847,405 +0.62(+1.43%)
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.