TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018105.37106.96105.00106.49106.491,194,600
Nov 15, 2018104.56106.79102.71105.96105.961,479,700
Nov 14, 2018108.90110.19105.18105.57105.571,642,100
Nov 13, 2018109.36110.61107.78108.21108.21994,500
Nov 12, 2018110.99111.72106.40109.10109.102,127,700
Nov 09, 2018111.63113.87108.36110.36110.362,522,600
Nov 08, 2018116.24116.71114.49116.56116.561,083,800
Nov 07, 2018115.53117.10113.20117.03117.03948,100
Nov 06, 2018115.97116.49113.39115.21115.21883,800
Nov 05, 2018116.50116.89114.42116.43116.431,037,700
Nov 02, 2018116.43117.93114.79115.92115.921,315,200
Nov 01, 2018111.12115.58110.50115.33115.331,266,000
Oct 31, 2018111.00113.69111.00111.30111.301,821,000
Oct 30, 2018108.10109.70106.98109.60109.601,334,100
Oct 29, 2018108.26109.41106.16107.50107.501,690,900
Oct 26, 2018106.21107.88103.49106.93106.931,467,000
Oct 25, 2018107.21109.03106.90107.29107.291,355,600
Oct 24, 2018108.13111.00106.50106.72106.721,542,400
Oct 23, 2018106.55108.39104.18107.87107.871,541,500
Oct 22, 2018107.65108.71107.05108.01108.011,075,200
Oct 19, 2018109.66110.15106.85107.01107.011,337,000
Oct 18, 2018111.64112.00108.85109.62109.621,492,200
Oct 17, 2018114.16114.35111.74112.00112.001,236,800
Oct 16, 2018112.40114.92112.21114.66114.66957,100
Oct 15, 2018113.23113.90112.16112.32112.321,442,500
Oct 12, 2018113.19114.14111.83112.84112.842,307,000
Oct 11, 2018110.27113.53110.17111.45111.453,524,700
Oct 10, 2018120.33120.57110.26110.38110.384,337,600
Oct 09, 2018121.88124.81121.88122.95122.951,459,600
Oct 08, 2018122.56123.30120.36121.88121.881,882,700
Oct 05, 2018121.14122.69120.48122.00122.003,050,000
Oct 04, 2018122.45122.83120.09120.75120.752,058,800
Oct 03, 2018125.50125.75123.97124.45124.451,695,700
Oct 02, 2018128.56128.61124.98125.28125.281,495,600
Oct 01, 2018129.24129.81127.17128.35128.351,534,800
Sep 28, 2018128.59130.62128.33128.97128.971,371,200
Sep 27, 2018129.01129.78128.00128.55128.551,596,300
Sep 26, 2018126.82130.56126.65129.21129.211,793,600
Sep 25, 2018126.35126.95124.95126.24126.241,232,900
Sep 24, 2018126.69127.57124.12125.59125.591,128,000
Sep 21, 2018127.28128.22126.19126.62126.622,806,900
Sep 20, 2018125.11127.42124.57127.05127.051,379,500
Sep 19, 2018124.47125.53123.86124.73124.731,082,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...