TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201990.9691.1089.9790.8390.831,646,400
Feb 14, 201990.2790.7488.8690.3390.331,444,800
Feb 13, 201990.2091.1089.9590.9390.931,057,300
Feb 12, 201988.7790.2988.6389.7389.73949,300
Feb 11, 201988.0888.3087.0587.8587.851,074,600
Feb 08, 201987.8788.5787.6888.0888.081,137,400
Feb 07, 201989.2489.8987.8588.5788.57878,300
Feb 06, 201989.5290.0389.0389.6689.66925,600
Feb 05, 201988.7890.3588.3889.6389.631,487,500
Feb 04, 201988.1788.5286.0388.3888.381,378,300
Feb 01, 201988.9589.2587.6488.2088.201,282,800
Jan 31, 201988.4888.8687.3288.7388.731,517,000
Jan 30, 201987.8688.6186.6887.9887.981,447,500
Jan 29, 201987.8487.9085.6087.6087.601,754,200
Jan 28, 201988.2688.4587.4688.1988.191,220,600
Jan 25, 201988.6189.7788.0988.8888.882,146,600
Jan 24, 201987.7187.7186.3887.5287.521,614,300
Jan 23, 201987.4087.9086.5287.3487.341,662,500
Jan 22, 201988.3289.1487.1687.6087.603,076,600
Jan 18, 201987.0090.3986.7089.8289.824,404,000
Jan 17, 201981.9585.4681.3285.2685.262,556,600
Jan 16, 201983.5584.4782.8884.0184.012,706,700
Jan 15, 201985.3285.5783.7184.5784.572,018,400
Jan 14, 201985.2786.8984.7685.3685.362,023,900
Jan 11, 201984.7387.3184.4785.8285.822,417,100
Jan 10, 201985.0385.2883.6784.9684.962,200,300
Jan 09, 201987.5487.6586.1786.4886.481,678,400
Jan 08, 201986.7487.9684.8886.9786.972,373,800
Jan 07, 201982.3586.4781.8785.9085.902,188,800
Jan 04, 201980.6783.1180.2882.3882.381,847,700
Jan 03, 201980.7981.2478.2079.5979.593,136,600
Jan 02, 201979.3582.2878.1681.8381.831,990,700
Dec 31, 201879.6181.0079.2780.5180.511,668,300
Dec 28, 201879.5180.6478.6779.1279.122,055,700
Dec 27, 201876.8178.9675.5178.9078.902,266,900
Dec 26, 201874.7277.8274.2777.8077.801,660,300
Dec 24, 201875.5475.6073.0474.2174.211,102,000
Dec 21, 201878.2379.6775.5575.7875.783,093,500
Dec 20, 201877.5178.8876.6178.1478.141,993,700
Dec 19, 201879.9480.7377.1477.7777.771,708,100
Dec 19, 20180.55 Dividend
Dec 18, 201881.0281.6279.4180.1079.552,188,800
Dec 17, 201881.8382.6779.8180.6980.142,427,300
Dec 14, 201882.9484.5582.0182.6682.092,216,300
Dec 13, 201886.1286.5883.4883.7683.181,927,400
Dec 12, 201885.2987.1285.0785.9485.352,133,500
Dec 11, 201886.4987.0983.6284.1883.601,801,100
Dec 10, 201886.0286.4683.4485.1184.531,938,800
Dec 07, 201888.0389.3485.9886.0285.432,484,600
Dec 06, 201889.5489.6086.5188.5287.913,270,700
Dec 04, 201894.5394.7190.3290.8990.273,601,500
Dec 03, 201892.9196.0092.9194.6594.004,376,000
Nov 30, 201889.5191.8989.0391.0090.384,068,200
Nov 29, 201893.0594.2489.5289.7789.156,712,000
Nov 28, 201893.2596.7492.0092.5491.9010,267,400
Nov 27, 2018105.67106.81103.98104.95104.232,185,900
Nov 26, 2018103.44107.25103.44106.37105.642,960,700
Nov 23, 2018100.96102.83100.96102.41101.71576,200
Nov 21, 2018101.23104.19100.72102.35101.652,669,500
Nov 20, 2018100.27101.8799.03100.1499.452,002,000
Nov 19, 2018106.34107.15101.83102.48101.781,278,200
Nov 16, 2018105.37106.96105.00106.49105.761,197,300
Nov 15, 2018104.56106.79102.71105.96105.231,479,700
Nov 14, 2018108.90110.19105.18105.57104.851,642,100
Nov 13, 2018109.36110.61107.78108.21107.47994,500
Nov 12, 2018110.99111.72106.40109.10108.352,127,700
Nov 09, 2018111.63113.87108.36110.36109.602,522,600
Nov 08, 2018116.24116.71114.49116.56115.761,083,800
Nov 07, 2018115.53117.10113.20117.03116.23948,100
Nov 06, 2018115.97116.49113.39115.21114.42883,800
Nov 05, 2018116.50116.89114.42116.43115.631,037,700
Nov 02, 2018116.43117.93114.79115.92115.121,315,200
Nov 01, 2018111.12115.58110.50115.33114.541,266,000
Oct 31, 2018111.00113.69111.00111.30110.541,821,000
Oct 30, 2018108.10109.70106.98109.60108.851,334,100
Oct 29, 2018108.26109.41106.16107.50106.761,690,900
Oct 26, 2018106.21107.88103.49106.93106.201,467,000
Oct 25, 2018107.21109.03106.90107.29106.551,355,600
Oct 24, 2018108.13111.00106.50106.72105.991,542,400
Oct 23, 2018106.55108.39104.18107.87107.131,541,500
Oct 22, 2018107.65108.71107.05108.01107.271,075,200
Oct 19, 2018109.66110.15106.85107.01106.281,337,000
Oct 18, 2018111.64112.00108.85109.62108.871,492,200
Oct 17, 2018114.16114.35111.74112.00111.231,236,800
Oct 16, 2018112.40114.92112.21114.66113.87957,100
Oct 15, 2018113.23113.90112.16112.32111.551,442,500
Oct 12, 2018113.19114.14111.83112.84112.072,307,000
Oct 11, 2018110.27113.53110.17111.45110.683,524,700
Oct 10, 2018120.33120.57110.26110.38109.624,337,600
Oct 09, 2018121.88124.81121.88122.95122.111,459,600
Oct 08, 2018122.56123.30120.36121.88121.041,882,700
Oct 05, 2018121.14122.69120.48122.00121.163,050,000
Oct 04, 2018122.45122.83120.09120.75119.922,058,800
Oct 03, 2018125.50125.75123.97124.45123.601,695,700
Oct 02, 2018128.56128.61124.98125.28124.421,495,600
Oct 01, 2018129.24129.81127.17128.35127.471,534,800
Sep 28, 2018128.59130.62128.33128.97128.081,371,200
Sep 27, 2018129.01129.78128.00128.55127.671,596,300
Sep 26, 2018126.82130.56126.65129.21128.321,793,600
Sep 25, 2018126.35126.95124.95126.24125.371,232,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...