TIF Historical Prices | Tiffany & Co. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Tiffany & Co. (TIF)

-NYSE

76.21 0.02(0.03%) 4:02PM EDT|After Hours : 76.25 0.04 (0.05%) 7:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	75.71	76.40	75.23	76.21	1,419,100	76.21
May 23, 2013	76.40	76.67	75.79	76.19	1,443,600	76.19
May 22, 2013	78.61	79.35	77.07	77.32	1,994,600	77.32
May 21, 2013	78.00	78.59	77.92	78.38	1,007,300	78.38
May 20, 2013	77.90	78.29	77.53	77.91	773,600	77.91
May 17, 2013	76.64	78.29	76.47	78.00	1,968,300	78.00
May 16, 2013	76.50	77.33	76.31	76.49	1,371,200	76.49
May 15, 2013	76.58	76.87	76.28	76.58	928,000	76.58
May 14, 2013	76.50	76.84	76.25	76.68	1,029,000	76.68
May 13, 2013	76.28	76.92	76.04	76.59	677,500	76.59
May 10, 2013	75.83	76.77	75.67	76.50	724,200	76.50
May 9, 2013	76.08	76.73	75.47	75.81	766,500	75.81
May 8, 2013	75.14	76.29	75.11	76.06	747,600	76.06
May 7, 2013	74.73	75.47	74.14	75.45	1,215,700	75.45
May 6, 2013	75.29	76.15	75.24	75.55	757,700	75.55
May 3, 2013	75.00	75.85	74.79	75.31	965,100	75.31
May 2, 2013	73.89	74.69	73.73	74.39	943,000	74.39
May 1, 2013	73.57	74.20	73.34	73.57	831,800	73.57
Apr 30, 2013	72.90	74.08	72.90	73.68	883,000	73.68
Apr 29, 2013	73.02	73.76	72.69	73.06	1,002,200	73.06
Apr 26, 2013	72.87	73.21	72.64	72.93	671,400	72.93
Apr 25, 2013	72.48	73.66	72.42	72.96	1,140,100	72.96
Apr 24, 2013	71.92	72.63	71.74	72.29	965,200	72.29
Apr 23, 2013	72.20	72.54	71.07	71.81	1,071,100	71.81
Apr 22, 2013	70.17	71.25	69.35	71.06	1,138,200	71.06
Apr 19, 2013	69.66	70.37	69.58	70.11	1,165,400	70.11
Apr 18, 2013	70.53	70.99	68.91	69.47	1,237,400	69.47
Apr 17, 2013	71.06	71.48	70.14	70.36	1,276,800	70.36
Apr 16, 2013	71.08	71.60	70.67	71.52	1,266,300	71.52
Apr 15, 2013	72.53	72.58	70.10	70.31	1,873,900	70.31
Apr 12, 2013	72.96	73.29	72.18	72.67	1,361,100	72.67
Apr 11, 2013	72.62	74.20	72.27	73.38	1,848,200	73.38
Apr 10, 2013	71.31	72.45	71.21	72.33	926,100	72.33
Apr 9, 2013	71.00	71.23	70.49	71.01	1,006,500	71.01
Apr 8, 2013	70.53	71.17	70.40	70.91	1,001,100	70.91
Apr 5, 2013	69.75	70.76	69.31	70.61	1,164,000	70.61
Apr 4, 2013	70.79	71.11	70.46	70.87	951,700	70.87
Apr 3, 2013	71.42	71.96	70.19	70.81	2,101,600	70.81
Apr 2, 2013	70.64	72.48	70.56	72.00	2,287,600	72.00
Apr 1, 2013	69.69	70.72	69.43	70.24	1,650,900	70.24
Mar 28, 2013	68.31	69.61	68.27	69.54	1,153,400	69.54
Mar 27, 2013	67.98	68.48	67.87	68.42	870,700	68.42
Mar 26, 2013	68.38	68.86	67.80	68.41	1,351,300	68.41
Mar 25, 2013	69.51	69.75	67.86	68.23	1,499,400	68.23
Mar 22, 2013	70.15	70.78	68.82	69.23	4,432,900	69.23
Mar 21, 2013	69.10	69.37	67.75	67.91	2,370,300	67.91
Mar 20, 2013	69.23	69.78	68.57	69.59	1,558,900	69.59
Mar 19, 2013	68.97	69.03	67.99	68.50	2,290,300	68.50
Mar 18, 2013	68.47	68.96	67.84	68.83	1,578,500	68.83
Mar 18, 2013	0.32 Dividend
Mar 15, 2013	69.00	69.48	68.55	69.42	1,446,300	69.10
Mar 14, 2013	68.90	69.19	68.64	69.09	1,417,200	68.77
Mar 13, 2013	68.48	69.05	68.35	68.84	1,716,000	68.52
Mar 12, 2013	68.82	69.00	68.22	68.46	2,734,200	68.14
Mar 11, 2013	70.01	70.02	68.97	69.11	1,946,300	68.79
Mar 8, 2013	70.01	70.71	69.58	70.25	2,562,400	69.93
Mar 7, 2013	70.47	71.08	70.06	70.88	1,451,500	70.55
Mar 6, 2013	70.14	70.48	69.66	70.06	2,358,900	69.74
Mar 5, 2013	70.70	70.74	69.74	70.17	3,230,800	69.85
Mar 4, 2013	68.66	70.52	67.66	70.48	4,850,500	70.16
Mar 1, 2013	66.94	69.29	66.77	69.04	2,662,000	68.72
Feb 28, 2013	66.51	67.50	66.36	67.16	1,806,900	66.85
Feb 27, 2013	65.91	66.96	65.24	66.66	1,480,000	66.35
Feb 26, 2013	64.49	66.12	64.07	66.01	2,216,600	65.71
Feb 25, 2013	64.63	65.35	64.01	64.01	1,521,900	63.71
Feb 22, 2013	64.52	64.85	63.85	64.38	933,200	64.08
Feb 21, 2013	64.18	64.75	63.95	64.28	1,070,700	63.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TIF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tiffany & Co. (TIF)