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 (%)
Feb 27, 2004 42.30 42.80 41.53 42.05 1,625,800 -0.60(-1.41%)
Feb 26, 2004 39.80 42.92 39.75 42.65 3,277,900 +3.17(+8.03%)
Feb 25, 2004 38.48 39.66 37.96 39.48 3,309,900 +2.36(+6.36%)
Feb 24, 2004 37.83 38.08 36.59 37.12 1,978,400 -0.71(-1.88%)
Feb 23, 2004 39.45 39.61 37.31 37.83 1,409,900 -1.50(-3.81%)
Feb 20, 2004 40.23 40.23 39.26 39.33 772,600 -0.72(-1.80%)
Feb 19, 2004 40.65 40.65 39.94 40.05 727,000 -0.11(-0.27%)
Feb 18, 2004 41.00 41.00 40.02 40.16 1,050,700 -0.84(-2.05%)
Feb 17, 2004 39.47 41.07 39.47 41.00 1,560,300 +2.03(+5.21%)
Feb 13, 2004 39.80 40.00 38.97 38.97 526,400 -0.89(-2.23%)
Feb 12, 2004 39.89 40.31 39.70 39.86 560,400 -0.03(-0.08%)
Feb 11, 2004 39.62 40.00 39.28 39.89 815,600 +0.31(+0.78%)
Feb 10, 2004 39.55 39.71 39.29 39.58 745,100 -0.10(-0.25%)
Feb 09, 2004 39.79 40.20 39.51 39.68 711,400 -0.12(-0.30%)
Feb 06, 2004 38.66 39.85 38.64 39.80 747,200 +1.06(+2.74%)
Feb 05, 2004 39.03 39.50 38.65 38.74 681,200 -0.20(-0.51%)
Feb 04, 2004 38.90 39.57 38.75 38.94 888,800 +0.04(+0.10%)
Feb 03, 2004 39.21 39.86 38.74 38.90 1,293,600 -0.59(-1.49%)
Feb 02, 2004 39.64 40.42 39.18 39.49 907,500 -0.15(-0.38%)
Jan 30, 2004 39.51 39.75 39.00 39.64 857,100 -0.04(-0.10%)
Jan 29, 2004 39.60 40.35 39.11 39.68 1,149,300 -0.30(-0.75%)
Jan 28, 2004 40.75 41.24 39.81 39.98 744,700 -0.77(-1.89%)
Jan 27, 2004 41.02 41.30 40.57 40.75 1,014,100 -0.20(-0.49%)
Jan 26, 2004 40.50 41.08 39.93 40.95 1,015,100 +0.40(+0.99%)
Jan 23, 2004 40.77 41.13 40.43 40.55 817,600 -0.21(-0.52%)
Jan 22, 2004 41.00 41.35 40.60 40.76 645,600 -0.31(-0.75%)
Jan 21, 2004 40.52 41.27 40.37 41.07 1,217,800 +0.55(+1.36%)
Jan 20, 2004 40.75 40.75 40.05 40.52 790,100 +0.05(+0.12%)
Jan 16, 2004 40.11 40.76 39.75 40.47 1,523,700 +0.48(+1.20%)
Jan 15, 2004 39.30 40.35 39.15 39.99 1,779,700 +0.79(+2.02%)
Jan 14, 2004 40.90 40.90 39.02 39.20 3,054,100 -1.25(-3.09%)
Jan 13, 2004 40.98 41.11 40.37 40.45 1,198,400 -0.42(-1.03%)
Jan 12, 2004 42.10 42.23 40.32 40.87 1,854,600 -1.08(-2.57%)
Jan 09, 2004 41.75 42.63 41.70 41.95 1,268,300 -0.05(-0.12%)
Jan 08, 2004 43.06 43.79 41.71 42.00 2,210,700 -1.06(-2.46%)
Jan 07, 2004 43.80 43.80 42.40 43.06 1,446,600 -0.60(-1.37%)
Jan 06, 2004 43.30 43.82 43.10 43.66 1,078,200 +0.36(+0.83%)
Jan 05, 2004 43.55 43.88 43.12 43.30 864,500 -0.25(-0.57%)
Jan 02, 2004 45.19 45.22 43.43 43.55 807,200 -1.65(-3.65%)
Dec 31, 2003 44.69 45.35 44.42 45.20 763,900 +0.51(+1.14%)
Dec 30, 2003 44.63 44.72 44.06 44.69 518,900 +0.06(+0.13%)
Dec 29, 2003 44.75 44.98 44.10 44.63 658,900 -0.11(-0.25%)
Dec 26, 2003 44.34 44.95 44.34 44.74 271,300 +0.47(+1.06%)
Dec 24, 2003 44.02 44.42 43.55 44.27 356,700 +0.13(+0.29%)
Dec 23, 2003 43.74 44.15 43.63 44.14 576,600 +0.57(+1.31%)
Dec 22, 2003 43.38 44.10 43.17 43.57 651,400 +0.19(+0.44%)
Dec 19, 2003 43.72 43.72 42.81 43.38 755,300 -0.34(-0.78%)
Dec 18, 2003 43.04 43.71 42.76 43.72 767,100 +0.91(+2.13%)
Dec 17, 2003 41.96 43.00 41.75 42.81 636,800 +0.80(+1.90%)
Dec 16, 2003 42.46 42.58 41.33 42.01 1,177,000 -0.45(-1.06%)
Dec 15, 2003 44.15 44.45 42.63 42.46 721,800 -0.79(-1.83%)
Dec 12, 2003 43.53 43.53 42.94 43.25 511,300 -0.27(-0.62%)
Dec 11, 2003 41.93 44.00 41.93 43.52 1,118,000 +1.59(+3.79%)
Dec 10, 2003 42.28 42.32 41.65 41.93 982,500 -0.13(-0.31%)
Dec 09, 2003 43.03 43.37 42.05 42.06 680,000 -0.97(-2.25%)
Dec 08, 2003 42.49 43.03 42.49 43.03 851,300 +0.43(+1.01%)
Dec 05, 2003 42.70 42.90 42.35 42.60 1,008,700 -0.43(-1.00%)
Dec 04, 2003 43.95 44.00 42.15 43.03 1,424,400 -0.91(-2.07%)
Dec 03, 2003 44.90 45.00 43.85 43.94 975,100 -0.81(-1.81%)
Dec 02, 2003 45.55 45.55 44.70 44.75 796,100 -0.45(-1.00%)
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.