TIF - Tiffany & Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201993.6094.4192.6792.6792.67999,400
Jul 18, 201992.2893.4392.0093.1693.161,216,700
Jul 17, 201994.0594.6393.0193.2993.29908,300
Jul 16, 201993.2294.8893.0994.0394.03959,100
Jul 15, 201993.8995.0493.0593.8293.821,380,500
Jul 12, 201994.0495.0793.8194.6694.661,508,000
Jul 11, 201993.2294.1892.6494.1394.13660,000
Jul 10, 201993.3293.7991.9592.7792.771,048,500
Jul 09, 201993.5293.7292.1693.1193.111,283,200
Jul 08, 201994.2294.7193.3593.7793.77963,700
Jul 05, 201993.3094.5692.8794.4894.48844,900
Jul 03, 201992.6794.7891.6993.6093.601,126,400
Jul 02, 201994.2894.3691.4292.2092.201,579,900
Jul 01, 201995.4297.0293.9994.2894.282,187,200
Jun 28, 201992.1693.6992.1193.6493.641,877,500
Jun 27, 201991.8392.3991.0091.9891.98914,000
Jun 26, 201991.3693.1191.0991.9491.941,205,700
Jun 25, 201990.7491.5490.1691.2491.241,431,600
Jun 24, 201993.3194.0491.8591.8591.851,158,100
Jun 21, 201996.4796.4793.1493.6293.622,309,100
Jun 20, 201994.0496.2493.3796.1296.122,590,500
Jun 19, 201991.8093.1691.2692.7892.781,489,700
Jun 19, 20190.58 Dividend
Jun 18, 201991.9793.0091.7592.0491.462,499,900
Jun 17, 201990.9491.8690.8291.4390.851,033,500
Jun 14, 201991.1791.2989.9691.0290.451,004,300
Jun 13, 201991.5291.9590.2691.1690.591,198,100
Jun 12, 201991.6092.0090.5891.4090.82891,200
Jun 11, 201992.8492.9691.9792.0991.511,117,200
Jun 10, 201990.8492.8590.8492.1491.561,222,900
Jun 07, 201991.1091.7290.3690.4789.901,208,200
Jun 06, 201992.0292.4690.1291.1990.621,449,400
Jun 05, 201992.5192.6488.5092.4591.872,648,900
Jun 04, 201994.0795.8591.2192.5191.935,521,400
Jun 03, 201989.2090.9688.6790.1789.603,247,900
May 31, 201988.5489.3386.3889.1188.553,110,700
May 30, 201991.5492.4489.7090.0589.481,803,200
May 29, 201990.4291.1988.7790.8290.252,458,100
May 28, 201993.0094.1691.0991.1990.622,222,400
May 24, 201995.7096.3692.7293.6593.061,455,800
May 23, 201997.8197.9494.6695.3894.782,054,600
May 22, 201997.5399.0397.5398.5197.891,253,700
May 21, 201995.8998.8595.7097.8697.241,276,500
May 20, 201995.5095.6294.2695.3994.791,680,100
May 17, 201998.6299.3895.9096.0295.412,276,400
May 16, 201998.78100.1198.5199.4498.811,437,400
May 15, 201997.9299.4196.4098.3697.742,054,000
May 14, 201998.2399.3295.9098.3497.722,105,500
May 13, 2019103.05103.0597.6397.6897.062,700,200
May 10, 2019104.95105.43101.49104.85104.191,343,200
May 09, 2019104.82105.38103.03104.92104.261,533,700
May 08, 2019103.65106.74103.65105.74105.071,002,600
May 07, 2019104.59105.17103.34103.97103.311,671,600
May 06, 2019107.39107.44104.58105.61104.942,026,200
May 03, 2019108.10109.75108.10109.55108.861,204,200
May 02, 2019106.84108.07106.39107.90107.221,456,700
May 01, 2019107.80108.85106.19106.33105.66906,600
Apr 30, 2019107.55108.50106.74107.82107.141,339,300
Apr 29, 2019107.37108.24107.37107.60106.921,352,900
Apr 26, 2019104.63107.77104.45107.74107.061,050,400
Apr 25, 2019106.62106.62103.57104.82104.161,849,300
Apr 24, 2019108.04108.87106.72106.75106.08834,800
Apr 23, 2019106.25107.79105.59107.74107.061,204,400
Apr 22, 2019106.89106.92105.28105.72105.05767,100
Apr 18, 2019106.65108.29105.90107.12106.441,127,100
Apr 17, 2019107.59107.75105.60106.18105.511,280,900
Apr 16, 2019106.15107.68106.00107.23106.55919,600
Apr 15, 2019105.86106.15104.56105.87105.201,100,000
Apr 12, 2019106.49107.11106.06106.18105.511,160,200
Apr 11, 2019106.46106.46105.08106.04105.371,195,900
Apr 10, 2019105.78106.47105.07105.88105.211,301,600
Apr 09, 2019106.22106.24105.14105.72105.051,068,800
Apr 08, 2019107.26107.66106.39106.62105.952,038,600
Apr 05, 2019107.99108.32107.04107.50106.821,989,000
Apr 04, 2019107.45107.58106.64107.30106.621,985,000
Apr 03, 2019106.90107.50106.03106.90106.232,189,900
Apr 02, 2019106.36106.75105.70106.21105.542,364,000
Apr 01, 2019106.00106.11105.08105.81105.141,682,800
Mar 29, 2019105.11105.90104.31105.55104.882,855,600
Mar 28, 2019105.24106.37103.47104.79104.132,230,500
Mar 27, 2019103.10105.07103.10104.42103.761,787,700
Mar 26, 2019103.49104.18102.13103.13102.481,578,500
Mar 25, 2019103.21103.78102.09102.80102.152,352,000
Mar 22, 201997.84104.2097.30103.21102.566,379,800
Mar 21, 201996.49100.7996.49100.0699.432,793,100
Mar 20, 201996.4597.8395.4897.0796.461,736,600
Mar 19, 201997.3598.2996.6597.0296.411,368,500
Mar 19, 20190.55 Dividend
Mar 18, 201996.6797.4696.3097.3596.191,554,800
Mar 15, 201995.8797.1895.6396.5695.411,671,300
Mar 14, 201996.7496.8694.8895.4794.331,075,300
Mar 13, 201996.4997.4395.5296.5595.401,495,800
Mar 12, 201996.1696.8695.4295.8794.731,223,500
Mar 11, 201994.4296.4694.3396.2895.13956,500
Mar 08, 201993.5194.4192.7094.3393.21910,900
Mar 07, 201994.6195.1794.0594.4993.361,014,500
Mar 06, 201995.0995.4094.2794.7993.66858,600
Mar 05, 201994.8495.7794.4794.8793.74925,400
Mar 04, 201996.0896.2993.8094.6093.471,149,600
Mar 01, 201995.9297.2394.8995.9394.791,445,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...