TUP Historical Prices | Tupperware Brands Corporation C Stock

Dow

0.80% Nasdaq

0.97%

Tupperware Brands Corporation (TUP)

-NYSE

84.24 1.07(1.29%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	83.43	84.24	83.42	84.24	451,200	84.24
May 16, 2013	83.20	83.50	82.75	83.17	328,300	83.17
May 15, 2013	81.70	83.28	81.56	83.26	616,400	83.26
May 14, 2013	81.69	82.38	81.45	81.80	560,900	81.80
May 13, 2013	82.32	82.41	81.35	81.58	307,700	81.58
May 10, 2013	81.95	82.37	81.33	82.32	374,800	82.32
May 9, 2013	82.25	82.78	81.53	81.91	639,600	81.91
May 8, 2013	80.59	82.08	80.54	82.06	707,800	82.06
May 7, 2013	79.71	81.05	79.47	80.50	758,300	80.50
May 6, 2013	80.34	80.96	79.26	79.44	701,100	79.44
May 3, 2013	80.64	80.85	79.29	80.25	647,500	80.25
May 2, 2013	79.22	80.00	78.98	79.66	543,700	79.66
May 1, 2013	79.99	80.48	78.83	78.95	1,841,600	78.95
Apr 30, 2013	82.12	82.12	79.71	80.30	758,700	80.30
Apr 29, 2013	83.14	83.40	81.89	81.99	397,200	81.99
Apr 26, 2013	83.06	84.12	82.74	83.00	531,900	83.00
Apr 25, 2013	81.02	83.25	80.98	83.03	926,300	83.03
Apr 24, 2013	82.96	82.96	79.58	80.10	852,200	80.10
Apr 23, 2013	81.93	83.82	81.93	83.56	717,400	83.56
Apr 22, 2013	81.45	82.02	80.89	81.82	568,800	81.82
Apr 19, 2013	81.48	82.07	80.32	81.50	549,100	81.50
Apr 18, 2013	81.21	81.65	80.72	81.18	527,800	81.18
Apr 17, 2013	82.30	82.30	80.44	81.20	360,600	81.20
Apr 16, 2013	80.68	82.60	80.63	82.59	406,300	82.59
Apr 15, 2013	82.58	82.80	80.03	80.06	414,500	80.06
Apr 12, 2013	81.99	83.25	81.67	82.76	445,900	82.76
Apr 11, 2013	81.24	83.03	81.20	82.07	600,700	82.07
Apr 10, 2013	80.20	81.34	79.73	81.28	351,000	81.28
Apr 9, 2013	80.24	80.59	79.54	79.95	334,200	79.95
Apr 8, 2013	79.69	80.25	79.29	80.05	256,900	80.05
Apr 5, 2013	78.37	79.69	78.11	79.64	417,000	79.64
Apr 4, 2013	79.40	79.73	78.80	79.24	316,200	79.24
Apr 3, 2013	80.68	80.78	78.34	79.25	593,900	79.25
Apr 2, 2013	81.30	81.90	80.09	80.28	465,600	80.28
Apr 1, 2013	81.74	82.34	80.57	80.89	358,900	80.89
Mar 28, 2013	81.81	82.28	81.43	81.74	449,800	81.74
Mar 27, 2013	80.50	81.93	80.30	81.59	473,700	81.59
Mar 26, 2013	81.25	81.70	80.85	81.63	422,200	81.63
Mar 25, 2013	80.75	81.68	80.26	80.71	513,800	80.71
Mar 22, 2013	79.53	80.59	78.62	80.44	448,700	80.44
Mar 21, 2013	79.30	80.17	78.52	79.78	599,300	79.78
Mar 20, 2013	77.74	80.01	77.51	79.69	748,500	79.69
Mar 19, 2013	77.54	78.31	76.58	77.31	892,100	77.31
Mar 18, 2013	76.61	77.90	76.41	77.52	749,600	77.52
Mar 18, 2013	0.62 Dividend
Mar 15, 2013	78.50	79.00	78.33	78.48	1,131,200	77.86
Mar 14, 2013	78.03	79.07	78.03	78.53	612,300	77.91
Mar 13, 2013	77.65	78.57	77.27	77.98	893,000	77.36
Mar 12, 2013	76.20	77.52	75.81	77.20	690,600	76.59
Mar 11, 2013	77.60	78.36	75.35	76.10	1,445,900	75.50
Mar 8, 2013	79.13	79.41	78.58	79.25	565,800	78.62
Mar 7, 2013	79.46	79.71	77.91	78.61	732,900	77.99
Mar 6, 2013	80.19	80.50	79.39	79.51	542,800	78.88
Mar 5, 2013	79.82	80.98	79.39	79.82	778,800	79.19
Mar 4, 2013	77.60	79.72	77.60	79.67	843,400	79.04
Mar 1, 2013	77.85	78.19	77.00	77.72	656,900	77.11
Feb 28, 2013	78.61	79.66	78.22	78.23	543,300	77.61
Feb 27, 2013	77.46	78.93	77.00	78.61	449,000	77.99
Feb 26, 2013	77.31	77.79	76.70	77.63	294,000	77.02
Feb 25, 2013	78.06	79.10	76.94	76.94	574,400	76.33
Feb 22, 2013	76.72	78.01	76.56	77.84	473,000	77.23
Feb 21, 2013	77.66	77.66	76.13	76.32	511,500	75.72
Feb 20, 2013	78.81	78.94	77.48	77.49	819,100	76.88
Feb 19, 2013	77.24	79.94	77.21	78.81	1,286,100	78.19
Feb 15, 2013	76.90	77.53	76.64	77.20	448,500	76.59
Feb 14, 2013	77.42	77.81	76.95	77.02	325,500	76.41
Feb 13, 2013	77.00	77.84	76.83	77.67	486,400	77.06
* 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 TUP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tupperware Brands Corporation (TUP)