Tumi Holdings, Inc. Historical Stock Prices

TUMI 
$21.34
*  
0.48
2.2%
Get TUMI Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading TUMI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.65  21.709  21.17  21.34 638,837
06/29/2015 21.67 21.709 21.17 21.34 638,837
06/26/2015 21.69 21.91 21.565 21.82 690,691
06/25/2015 21.61 21.73 21.44 21.59 419,763
06/24/2015 21.25 21.658 21.152 21.52 390,931
06/23/2015 21.16 21.41 21.11 21.25 327,396
06/22/2015 21.43 21.47 21.06 21.11 366,136
06/19/2015 21.74 21.74 21.3 21.36 505,546
06/18/2015 21.23 22.06 21.2 21.7 555,424
06/17/2015 21.39 21.485 21.17 21.32 452,620
06/16/2015 20.77 21.45 20.75 21.3 557,422
06/15/2015 20.52 20.83 20.28 20.76 418,160
06/12/2015 20.44 20.62 20.39 20.56 273,128
06/11/2015 20.81 20.904 20.35 20.42 385,409
06/10/2015 20.26 20.94 20.22 20.76 926,243
06/09/2015 19.82 20.19 19.82 20.17 576,998
06/08/2015 19.59 19.98 19.5 19.81 537,519
06/05/2015 19.5 19.81 19.33 19.64 607,601
06/04/2015 19.7 19.7 19.44 19.47 310,708
06/03/2015 19.52 19.9238 19.44 19.75 601,249
06/02/2015 19.4 19.66 19.29 19.48 283,533
06/01/2015 19.4 19.55 19.14 19.46 284,823
05/29/2015 19.49 19.75 19.26 19.3 782,194
05/28/2015 19.43 19.53 19.21 19.52 423,242
05/27/2015 19.58 19.69 19.15 19.42 734,135
05/26/2015 20.07 20.415 19.6 19.62 737,941
05/22/2015 19.92 19.99 19.68 19.77 450,633
05/21/2015 19.44 19.86 19.4 19.83 960,102
05/20/2015 19.05 19.47 18.86 19.41 366,284
05/19/2015 19.42 19.59 19.01 19.08 988,445
05/18/2015 19.24 19.46 19.13 19.29 1,878,866
05/15/2015 19.58 19.71 19.14 19.19 1,454,637
05/14/2015 19.66 19.886 19.56 19.6 1,000,085
05/13/2015 19.88 19.94 19.66 19.8 338,952
05/12/2015 19.8 19.966 19.35 19.84 400,823
05/11/2015 19.89 20 19.52 19.81 788,330
05/08/2015 19.79 20.05 19.5 19.88 1,261,806
05/07/2015 20.09 20.72 19.32 19.71 3,578,311
05/06/2015 23.12 23.46 22.78 23.4 564,447
05/05/2015 23.35 23.575 22.64 23.01 433,199
05/04/2015 23.43 23.58 23.25 23.43 374,429
05/01/2015 23.43 23.76 23.29 23.35 460,085
04/30/2015 24.11 24.16 22.96 23.39 864,711
04/29/2015 24.72 24.72 24.03 24.05 449,297
04/28/2015 24.65 24.8 24.37 24.75 213,432
04/27/2015 25 25.24 24.7 24.76 195,359
04/24/2015 24.96 25.05 24.8 24.88 196,122
04/23/2015 24.85 24.955 24.55 24.87 292,893
04/22/2015 25.16 25.16 24.87 24.92 247,333
04/21/2015 24.97 25.27 24.745 25.15 198,640
04/20/2015 25.38 25.47 24.97 25.01 527,721
04/17/2015 24.86 25.37 24.62 25.29 1,030,344
04/16/2015 23.96 25.05 23.95 25 523,987
04/15/2015 24.09 24.2 23.94 23.99 184,910
04/14/2015 24.44 24.54 24 24.05 209,534
04/13/2015 24.33 24.66 24.26 24.42 340,997
04/10/2015 24.36 24.4 24.13 24.37 121,938
04/09/2015 24.07 24.72 24 24.32 610,489
04/08/2015 24.17 24.3575 23.99 24.03 392,253
04/07/2015 24.28 24.34 24.05 24.16 298,791
04/06/2015 24.14 24.46 24.11 24.23 185,882
04/02/2015 24.48 24.6 24.19 24.23 475,714
04/01/2015 24.4 24.5 24 24.5 355,957
03/31/2015 24.13 24.72 24.05 24.46 438,187
03/30/2015 23.98 24.43 23.98 24.19 258,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?