TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201995.7096.3692.7293.6593.651,455,800
May 23, 201997.8197.9494.6695.3895.382,054,600
May 22, 201997.5399.0397.5398.5198.511,253,700
May 21, 201995.8998.8595.7097.8697.861,276,500
May 20, 201995.5095.6294.2695.3995.391,680,100
May 17, 201998.6299.3895.9096.0296.022,276,400
May 16, 201998.78100.1198.5199.4499.441,437,400
May 15, 201997.9299.4196.4098.3698.362,054,000
May 14, 201998.2399.3295.9098.3498.342,105,500
May 13, 2019103.05103.0597.6397.6897.682,700,200
May 10, 2019104.95105.43101.49104.85104.851,343,200
May 09, 2019104.82105.38103.03104.92104.921,533,700
May 08, 2019103.65106.74103.65105.74105.741,002,600
May 07, 2019104.59105.17103.34103.97103.971,671,600
May 06, 2019107.39107.44104.58105.61105.612,026,200
May 03, 2019108.10109.75108.10109.55109.551,204,200
May 02, 2019106.84108.07106.39107.90107.901,456,700
May 01, 2019107.80108.85106.19106.33106.33906,600
Apr 30, 2019107.55108.50106.74107.82107.821,339,300
Apr 29, 2019107.37108.24107.37107.60107.601,352,900
Apr 26, 2019104.63107.77104.45107.74107.741,050,400
Apr 25, 2019106.62106.62103.57104.82104.821,849,300
Apr 24, 2019108.04108.87106.72106.75106.75834,800
Apr 23, 2019106.25107.79105.59107.74107.741,204,400
Apr 22, 2019106.89106.92105.28105.72105.72767,100
Apr 18, 2019106.65108.29105.90107.12107.121,127,100
Apr 17, 2019107.59107.75105.60106.18106.181,280,900
Apr 16, 2019106.15107.68106.00107.23107.23919,600
Apr 15, 2019105.86106.15104.56105.87105.871,100,000
Apr 12, 2019106.49107.11106.06106.18106.181,160,200
Apr 11, 2019106.46106.46105.08106.04106.041,195,900
Apr 10, 2019105.78106.47105.07105.88105.881,301,600
Apr 09, 2019106.22106.24105.14105.72105.721,068,800
Apr 08, 2019107.26107.66106.39106.62106.622,038,600
Apr 05, 2019107.99108.32107.04107.50107.501,989,000
Apr 04, 2019107.45107.58106.64107.30107.301,985,000
Apr 03, 2019106.90107.50106.03106.90106.902,189,900
Apr 02, 2019106.36106.75105.70106.21106.212,364,000
Apr 01, 2019106.00106.11105.08105.81105.811,682,800
Mar 29, 2019105.11105.90104.31105.55105.552,855,600
Mar 28, 2019105.24106.37103.47104.79104.792,230,500
Mar 27, 2019103.10105.07103.10104.42104.421,787,700
Mar 26, 2019103.49104.18102.13103.13103.131,578,500
Mar 25, 2019103.21103.78102.09102.80102.802,352,000
Mar 22, 201997.84104.2097.30103.21103.216,379,800
Mar 21, 201996.49100.7996.49100.06100.062,793,100
Mar 20, 201996.4597.8395.4897.0797.071,736,600
Mar 19, 201997.3598.2996.6597.0297.021,368,500
Mar 19, 20190.55 Dividend
Mar 18, 201996.6797.4696.3097.3596.801,554,800
Mar 15, 201995.8797.1895.6396.5696.011,671,300
Mar 14, 201996.7496.8694.8895.4794.931,075,300
Mar 13, 201996.4997.4395.5296.5596.001,495,800
Mar 12, 201996.1696.8695.4295.8795.331,223,500
Mar 11, 201994.4296.4694.3396.2895.74956,500
Mar 08, 201993.5194.4192.7094.3393.80910,900
Mar 07, 201994.6195.1794.0594.4993.961,014,500
Mar 06, 201995.0995.4094.2794.7994.25858,600
Mar 05, 201994.8495.7794.4794.8794.33925,400
Mar 04, 201996.0896.2993.8094.6094.071,149,600
Mar 01, 201995.9297.2394.8995.9395.391,445,000
Feb 28, 201995.3695.5293.9295.0494.502,456,500
Feb 27, 201994.6496.0394.5695.7895.242,238,200
Feb 26, 201994.1095.0593.7194.8994.351,788,900
Feb 25, 201993.2794.7893.2794.0193.482,922,800
Feb 22, 201992.0192.7991.5392.7092.181,047,400
Feb 21, 201991.4692.5491.0891.4990.971,197,800
Feb 20, 201990.4692.0390.4691.6291.101,877,500
Feb 19, 201990.4990.7289.3990.3889.871,095,500
Feb 15, 201990.9691.1089.9790.8390.321,648,000
Feb 14, 201990.2790.7488.8690.3389.821,444,800
Feb 13, 201990.2091.1089.9590.9390.421,057,300
Feb 12, 201988.7790.2988.6389.7389.22949,300
Feb 11, 201988.0888.3087.0587.8587.351,074,600
Feb 08, 201987.8788.5787.6888.0887.581,137,400
Feb 07, 201989.2489.8987.8588.5788.07878,300
Feb 06, 201989.5290.0389.0389.6689.15925,600
Feb 05, 201988.7890.3588.3889.6389.121,487,500
Feb 04, 201988.1788.5286.0388.3887.881,378,300
Feb 01, 201988.9589.2587.6488.2087.701,282,800
Jan 31, 201988.4888.8687.3288.7388.231,517,000
Jan 30, 201987.8688.6186.6887.9887.481,447,500
Jan 29, 201987.8487.9085.6087.6087.111,754,200
Jan 28, 201988.2688.4587.4688.1987.691,220,600
Jan 25, 201988.6189.7788.0988.8888.382,146,600
Jan 24, 201987.7187.7186.3887.5287.031,614,300
Jan 23, 201987.4087.9086.5287.3486.851,662,500
Jan 22, 201988.3289.1487.1687.6087.113,076,600
Jan 18, 201987.0090.3986.7089.8289.314,404,000
Jan 17, 201981.9585.4681.3285.2684.782,556,600
Jan 16, 201983.5584.4782.8884.0183.542,706,700
Jan 15, 201985.3285.5783.7184.5784.092,018,400
Jan 14, 201985.2786.8984.7685.3684.882,023,900
Jan 11, 201984.7387.3184.4785.8285.342,417,100
Jan 10, 201985.0385.2883.6784.9684.482,200,300
Jan 09, 201987.5487.6586.1786.4885.991,678,400
Jan 08, 201986.7487.9684.8886.9786.482,373,800
Jan 07, 201982.3586.4781.8785.9085.412,188,800
Jan 04, 201980.6783.1180.2882.3881.911,847,700
Jan 03, 201980.7981.2478.2079.5979.143,136,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...