TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2018124.47125.53123.86124.73124.731,017,800
Sep 19, 20180.55 Dividend
Sep 18, 2018125.62126.28124.80125.12124.571,123,000
Sep 17, 2018128.83129.39125.45125.88125.331,296,900
Sep 14, 2018125.88129.12125.61128.69128.122,088,600
Sep 13, 2018125.12126.66124.34126.03125.482,138,300
Sep 12, 2018124.74126.98124.52124.74124.191,536,200
Sep 11, 2018124.00124.67123.02123.37122.831,237,000
Sep 10, 2018123.86124.80123.29124.32123.771,498,500
Sep 07, 2018123.15124.51122.39122.87122.331,719,800
Sep 06, 2018121.57125.22121.37123.37122.832,523,700
Sep 05, 2018122.72123.32120.65120.72120.191,773,100
Sep 04, 2018122.00124.30121.33122.75122.211,733,200
Aug 31, 2018122.80124.99122.27122.65122.112,297,700
Aug 30, 2018125.57126.59122.54123.11122.572,042,400
Aug 29, 2018131.15131.20123.87125.48124.935,679,700
Aug 28, 2018137.44138.41129.54131.07130.497,363,500
Aug 27, 2018132.35132.44126.65129.78129.213,839,400
Aug 24, 2018130.00132.00129.23131.45130.871,920,900
Aug 23, 2018130.18131.68128.93129.83129.261,095,500
Aug 22, 2018129.26132.08129.00129.77129.201,548,700
Aug 21, 2018131.94133.12131.41131.90131.322,156,000
Aug 20, 2018128.63131.96128.63131.70131.121,182,000
Aug 17, 2018128.11129.39127.28128.56127.99976,900
Aug 16, 2018126.00128.95126.00127.40126.841,940,800
Aug 15, 2018130.74131.49124.42125.66125.112,587,300
Aug 14, 2018132.01132.73130.37131.84131.261,133,100
Aug 13, 2018134.00134.63130.65130.89130.312,124,900
Aug 10, 2018134.39135.40131.75134.34133.751,250,300
Aug 09, 2018137.31138.10136.81137.10136.50836,000
Aug 08, 2018137.37137.88136.20136.89136.29390,500
Aug 07, 2018136.14137.49135.51137.04136.441,122,200
Aug 06, 2018135.50136.33134.83135.77135.171,878,700
Aug 03, 2018137.57137.84135.68135.80135.201,155,600
Aug 02, 2018134.78137.08134.66136.89136.29809,000
Aug 01, 2018136.29137.72135.75136.02135.42825,000
Jul 31, 2018136.55138.46136.55137.56136.96827,900
Jul 30, 2018137.24138.01134.83136.26135.66902,300
Jul 27, 2018139.10139.71136.38136.68136.08686,900
Jul 26, 2018140.02141.64138.62139.07138.46824,100
Jul 25, 2018137.99139.69137.82139.50138.891,390,000
Jul 24, 2018138.14139.06137.15137.93137.321,382,900
Jul 23, 2018136.68138.99136.22138.13137.521,413,400
Jul 20, 2018135.77136.64134.86136.37135.771,284,000
Jul 19, 2018134.37136.58134.37136.11135.511,111,000
Jul 18, 2018134.48134.89133.91134.60134.01947,800
Jul 17, 2018132.71134.36132.53134.31133.721,785,200
Jul 16, 2018132.65133.61131.58132.71132.131,039,600
Jul 13, 2018131.98133.02131.98132.25131.67818,700
Jul 12, 2018131.50132.16130.93131.76131.18739,700
Jul 11, 2018132.54132.78130.58131.32130.74909,200
Jul 10, 2018132.16133.19131.89133.11132.521,010,800
Jul 09, 2018133.10133.79130.97132.16131.581,759,400
Jul 06, 2018133.12133.98132.65133.67133.08909,700
Jul 05, 2018132.56133.11131.26133.00132.42981,800
Jul 03, 2018131.82132.71130.90132.05131.47939,800
Jul 02, 2018130.85131.34129.83131.06130.481,812,400
Jun 29, 2018132.04132.81131.33131.60131.021,042,100
Jun 28, 2018132.63132.80130.39131.39130.811,671,900
Jun 27, 2018133.74134.35132.22132.31131.731,052,400
Jun 26, 2018133.36133.98132.60133.61133.02928,300
Jun 25, 2018134.50135.00132.11133.07132.491,829,900
Jun 22, 2018134.87135.80132.48133.67133.082,051,700
Jun 21, 2018134.97136.28134.36135.00134.411,460,400
Jun 20, 2018135.34137.00134.79135.37134.771,961,500
Jun 19, 2018136.09137.49134.68136.07135.471,984,200
Jun 19, 20180.55 Dividend
Jun 18, 2018135.60137.93135.35137.89136.741,056,200
Jun 15, 2018135.03136.53134.67136.27135.131,887,500
Jun 14, 2018136.13136.72135.03135.67134.531,182,800
Jun 13, 2018135.38137.97135.38136.02134.881,988,100
Jun 12, 2018133.85136.87132.35135.97134.831,864,700
Jun 11, 2018132.05134.78131.83133.59132.471,336,200
Jun 08, 2018132.11133.44131.22132.19131.082,113,400
Jun 07, 2018133.62134.55131.43131.99130.892,363,200
Jun 06, 2018134.48135.21132.81133.91132.791,370,600
Jun 05, 2018133.20134.72133.06133.88132.761,768,700
Jun 04, 2018132.50134.58132.50133.62132.501,891,700
Jun 01, 2018131.76132.68131.07132.43131.321,566,800
May 31, 2018130.85132.03129.77130.78129.692,076,100
May 30, 2018129.41132.00129.29130.70129.612,016,900
May 29, 2018128.00129.93126.59129.13128.051,859,600
May 25, 2018126.40129.93125.60129.21128.132,788,300
May 24, 2018125.29127.10123.26126.44125.385,566,600
May 23, 2018119.32126.64116.00126.05125.0012,627,000
May 22, 2018103.62104.05101.18102.24101.381,976,200
May 21, 2018103.62104.65103.02103.24102.381,623,300
May 18, 2018103.77104.83103.14103.35102.491,024,400
May 17, 2018104.43105.86103.68104.18103.311,282,200
May 16, 2018102.49104.41102.49104.05103.181,340,000
May 15, 2018102.94103.23101.44101.88101.031,492,900
May 14, 2018103.99104.38102.72102.99102.131,026,500
May 11, 2018103.47104.23103.22103.75102.88828,600
May 10, 2018104.13104.29102.89103.58102.71786,800
May 09, 2018102.86103.57102.36103.36102.50596,400
May 08, 2018101.53103.11101.53102.41101.55841,100
May 07, 2018103.59103.65101.09102.08101.231,456,000
May 04, 2018101.99103.49101.03103.01102.151,223,700
May 03, 2018100.95102.44100.27102.32101.46908,800
May 02, 2018101.21102.39100.88101.68100.83761,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...