TUP: Historical Prices for TUPPERWARE BRANDS CP

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	48.68	48.72	47.48	48.72	1,266,200	48.72
11-Dec-09	48.58	49.20	47.85	47.96	1,164,400	47.96
10-Dec-09	47.88	49.00	47.88	48.43	759,500	48.43
9-Dec-09	48.02	48.08	47.09	47.69	916,700	47.69
8-Dec-09	48.36	48.59	47.40	47.87	753,900	47.87
7-Dec-09	49.23	49.50	48.11	48.51	966,100	48.51
4-Dec-09	48.23	50.20	48.23	49.05	1,613,800	49.05
3-Dec-09	48.44	49.00	47.85	47.86	705,800	47.86
2-Dec-09	46.81	49.07	46.81	48.14	1,018,000	48.14
2-Dec-09	$ 0.25 Dividend
1-Dec-09	46.91	47.50	46.90	47.11	1,091,400	46.86
30-Nov-09	47.40	47.54	46.33	46.55	1,066,700	46.30
27-Nov-09	47.58	48.16	46.78	47.35	290,900	47.10
25-Nov-09	48.81	49.10	48.37	48.89	320,000	48.63
24-Nov-09	48.60	48.80	47.95	48.51	693,800	48.25
23-Nov-09	47.26	49.36	47.26	48.80	892,900	48.54
20-Nov-09	46.75	47.24	45.88	46.49	741,100	46.24
19-Nov-09	48.00	48.00	46.35	47.05	578,900	46.80
18-Nov-09	49.09	49.09	47.83	48.30	554,100	48.04
17-Nov-09	48.77	49.20	48.43	49.15	600,200	48.89
16-Nov-09	47.93	48.93	47.50	48.74	657,500	48.48
13-Nov-09	47.60	48.04	47.02	47.39	667,700	47.14
12-Nov-09	48.58	48.86	47.42	47.52	645,200	47.27
11-Nov-09	48.59	49.68	48.27	48.73	900,800	48.47
10-Nov-09	47.87	48.32	46.77	48.25	1,030,400	47.99
9-Nov-09	46.03	48.01	46.00	48.00	915,600	47.75
6-Nov-09	45.37	46.00	44.82	45.75	459,700	45.51
5-Nov-09	44.71	45.72	44.71	45.39	834,900	45.15
4-Nov-09	45.23	45.54	44.37	44.49	1,089,900	44.25
3-Nov-09	44.65	45.00	44.16	44.79	1,353,800	44.55
2-Nov-09	45.15	46.22	44.24	45.05	1,495,300	44.81
30-Oct-09	46.01	46.43	44.87	45.02	1,161,800	44.78
29-Oct-09	45.20	46.60	44.86	46.29	828,200	46.04
28-Oct-09	46.50	46.69	44.58	44.80	1,266,700	44.56
27-Oct-09	46.27	47.45	46.00	46.66	1,590,900	46.41
26-Oct-09	46.37	47.62	45.75	45.98	924,200	45.74
23-Oct-09	47.79	47.89	46.21	46.26	1,134,900	46.01
22-Oct-09	47.67	47.85	46.92	47.10	1,461,200	46.85
21-Oct-09	45.66	48.73	45.24	47.56	3,675,900	47.31
20-Oct-09	44.48	44.56	43.35	44.01	935,400	43.78
19-Oct-09	43.50	44.72	43.43	44.27	830,100	44.04
16-Oct-09	43.78	44.02	42.84	43.24	854,200	43.01
15-Oct-09	43.86	44.31	43.59	44.00	646,300	43.77
14-Oct-09	43.70	44.12	43.00	44.05	846,500	43.82
13-Oct-09	41.61	43.09	41.60	43.07	1,392,900	42.84
12-Oct-09	41.01	41.94	40.97	41.44	390,000	41.22
9-Oct-09	40.31	40.99	40.22	40.95	269,000	40.73
8-Oct-09	40.33	40.58	39.89	40.44	617,900	40.23
7-Oct-09	39.69	40.46	39.69	40.01	558,300	39.80
6-Oct-09	39.28	39.95	39.28	39.91	604,500	39.70
5-Oct-09	38.33	39.25	38.30	39.08	500,500	38.87
2-Oct-09	38.01	38.88	37.49	38.39	486,100	38.19
1-Oct-09	39.90	39.90	38.40	38.48	468,400	38.28
30-Sep-09	40.75	40.75	39.22	39.92	631,300	39.71
29-Sep-09	39.85	40.81	39.85	40.58	592,000	40.36
28-Sep-09	39.03	40.21	38.57	39.90	526,400	39.69
25-Sep-09	38.99	39.78	38.50	38.74	342,600	38.53
24-Sep-09	39.73	40.21	39.02	39.18	447,000	38.97
23-Sep-09	40.22	40.50	39.68	39.71	624,000	39.50
22-Sep-09	40.51	40.64	40.20	40.25	405,700	40.04
21-Sep-09	39.76	40.65	39.56	40.14	651,000	39.93
18-Sep-09	40.56	40.69	39.69	40.06	786,700	39.85
17-Sep-09	40.51	40.54	39.93	40.21	422,900	40.00
16-Sep-09	40.61	40.64	40.24	40.50	774,600	40.29
15-Sep-09	40.51	40.70	40.16	40.23	819,600	40.02
14-Sep-09	40.53	40.77	39.98	40.65	600,700	40.43
11-Sep-09	39.88	40.94	39.88	40.73	943,000	40.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions