TIF - Tiffany & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019133.41133.63133.41133.59133.591,729,135
Dec 11, 2019133.40133.53133.31133.43133.432,690,700
Dec 10, 2019133.60133.60133.23133.46133.461,963,000
Dec 09, 2019133.45133.60133.39133.48133.482,817,200
Dec 06, 2019133.62133.68133.41133.55133.553,627,300
Dec 05, 2019133.60133.74133.38133.55133.553,912,400
Dec 04, 2019133.40133.72133.32133.72133.723,548,300
Dec 03, 2019133.38133.60133.26133.36133.363,846,800
Dec 02, 2019133.59134.03133.40133.55133.553,901,800
Nov 29, 2019133.49133.80133.46133.80133.803,185,100
Nov 27, 2019133.35133.63133.26133.52133.526,111,900
Nov 26, 2019133.44133.44133.10133.22133.227,625,100
Nov 25, 2019132.77133.50132.05133.25133.2520,024,600
Nov 22, 2019126.18126.91124.56125.51125.512,888,300
Nov 21, 2019127.18127.53125.91126.50126.504,863,600
Nov 20, 2019122.94123.64122.12123.33123.331,562,900
Nov 19, 2019124.50124.51122.86123.50123.501,756,800
Nov 18, 2019124.68124.72123.51124.58124.581,180,700
Nov 15, 2019123.97125.10123.00125.08125.081,993,200
Nov 14, 2019122.30124.42122.11123.01123.013,669,200
Nov 13, 2019123.72124.00122.33122.56122.562,984,200
Nov 12, 2019125.20125.40123.81124.15124.152,474,900
Nov 11, 2019125.14126.16124.64125.57125.571,656,100
Nov 08, 2019125.00126.00124.52125.67125.674,586,100
Nov 07, 2019125.60125.91124.09125.00125.003,862,600
Nov 06, 2019124.87125.78123.86124.69124.697,384,800
Nov 05, 2019127.41127.87123.99124.30124.304,818,300
Nov 04, 2019126.85129.17124.75127.64127.646,097,600
Nov 01, 2019124.66127.52124.10127.00127.003,782,500
Oct 31, 2019123.90124.90122.88124.51124.513,575,300
Oct 30, 2019126.50127.47122.40123.89123.896,515,600
Oct 29, 2019128.55129.82126.26126.80126.807,532,700
Oct 28, 2019127.65130.40125.74129.72129.7222,290,900
Oct 25, 201998.30103.0097.1698.5598.553,665,000
Oct 24, 201992.8498.1292.8497.6797.673,558,000
Oct 23, 201990.8692.5889.7492.4392.431,724,500
Oct 22, 201989.6991.0188.5790.9690.961,479,200
Oct 21, 201989.2590.0589.0289.5789.57963,300
Oct 18, 201990.2990.5088.4288.4988.491,296,900
Oct 17, 201991.6491.8990.9291.5891.581,091,200
Oct 16, 201990.8891.7190.6491.4091.40865,400
Oct 15, 201990.8092.0790.2991.0491.04973,200
Oct 14, 201991.1391.5789.4590.2690.261,121,100
Oct 11, 201990.0892.7390.0791.8891.881,722,700
Oct 10, 201988.5689.4387.7688.0388.031,211,700
Oct 09, 201987.8388.7686.8888.5188.511,044,700
Oct 08, 201987.7888.0686.4486.6386.631,605,000
Oct 07, 201988.3190.2187.6689.0289.021,828,300
Oct 04, 201988.4189.1286.8888.0688.061,684,900
Oct 03, 201988.4089.2986.3989.1989.191,351,800
Oct 02, 201988.6789.5087.4688.6088.602,044,600
Oct 01, 201993.0994.0490.7990.8890.881,063,200
Sep 30, 201992.3393.5992.0092.6392.631,091,500
Sep 27, 201991.2692.9391.2691.8891.88942,200
Sep 26, 201992.2392.5489.5890.8390.831,064,900
Sep 25, 201990.6292.3190.4992.0292.021,345,700
Sep 24, 201992.5392.6090.0790.8490.84784,000
Sep 23, 201990.5392.3490.2691.7891.78899,800
Sep 20, 201991.7392.9491.2491.3091.301,564,500
Sep 19, 201993.7793.7791.1091.3491.341,517,100
Sep 19, 20190.58 Dividend
Sep 18, 201993.4094.1092.0193.4292.842,135,100
Sep 17, 201996.1596.3894.1295.2694.671,916,000
Sep 16, 201997.5898.7696.2096.4095.801,526,600
Sep 13, 201997.4699.0497.1498.2897.671,593,800
Sep 12, 201995.2296.9594.1096.6196.011,792,600
Sep 11, 201994.2495.0991.8195.0594.461,916,900
Sep 10, 201991.3694.0191.0994.0193.432,380,500
Sep 09, 201988.1891.6388.0091.2890.712,462,100
Sep 06, 201988.5089.2587.9588.2287.671,640,900
Sep 05, 201985.7788.5685.6288.1987.642,675,900
Sep 04, 201984.1185.2083.2184.5384.011,996,700
Sep 03, 201984.0084.3981.6182.4981.982,658,100
Aug 30, 201986.0787.4284.1884.8784.342,000,000
Aug 29, 201985.2886.7884.0085.5485.012,744,400
Aug 28, 201978.8886.5978.6085.1784.6410,957,400
Aug 27, 201983.5184.9682.3782.6782.164,209,900
Aug 26, 201982.1283.3581.1883.0882.564,333,800
Aug 23, 201984.6485.4681.1081.3280.823,361,200
Aug 22, 201984.0885.6783.7385.3484.812,074,600
Aug 21, 201983.0884.7882.8084.5384.012,007,000
Aug 20, 201981.6282.7381.1682.2681.751,756,500
Aug 19, 201982.0183.1481.1982.0981.582,192,300
Aug 16, 201981.2282.4980.6680.8080.302,735,100
Aug 15, 201983.0083.2879.4880.5780.072,731,700
Aug 14, 201985.4885.4882.3282.7382.223,228,200
Aug 13, 201986.7290.2585.8587.8487.291,724,800
Aug 12, 201988.5688.5685.9887.0486.501,287,100
Aug 09, 201990.8491.2388.7889.5689.001,355,300
Aug 08, 201989.4291.3589.2491.1690.591,161,700
Aug 07, 201987.2788.9886.9788.8488.291,621,500
Aug 06, 201988.3688.7787.1488.6088.051,531,800
Aug 05, 201988.5988.5986.0687.8687.312,486,300
Aug 02, 201990.9892.0789.9490.0889.521,364,500
Aug 01, 201993.9695.3390.4291.2390.662,143,600
Jul 31, 201994.0895.5693.0993.9293.341,491,500
Jul 30, 201992.4094.1391.6194.1293.541,144,900
Jul 29, 201993.1893.4791.7492.9392.351,119,000
Jul 26, 201994.4094.9692.2093.2792.691,683,400
Jul 25, 201994.1794.9192.8493.5993.011,010,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...