Tumi Holdings, Inc. Historical Stock Prices

TUMI 
$22.725
*  
0.225
0.98%
Get TUMI Alerts
*Delayed - data as of Mar. 6, 2015 11:24 ET  -  Find a broker to begin trading TUMI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TUMI Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
11:24  22.86  22.98  22.71  22.725 46,620
03/05/2015 23.31 23.344 22.93 22.95 194,246
03/04/2015 23.23 23.3 23.05 23.21 274,348
03/03/2015 23 23.285 22.81 23.25 436,130
03/02/2015 23.25 23.55 23.1582 23.25 584,554
02/27/2015 22.85 24.39 22.81 23.39 1,063,217
02/26/2015 22.8 22.89 22.6 22.81 502,081
02/25/2015 22.69 22.98 22.57 22.8 370,745
02/24/2015 22.41 22.94 22.41 22.65 314,630
02/23/2015 22.78 22.82 22.32 22.4 591,983
02/20/2015 22.64 22.88 22.47 22.8 315,600
02/19/2015 22.47 22.8 22.37 22.66 274,564
02/18/2015 22.36 22.62 22.13 22.49 242,021
02/17/2015 22.43 22.555 22.25 22.42 264,433
02/13/2015 22.01 22.54 21.97 22.48 347,440
02/12/2015 21.81 22.03 21.615 21.96 192,849
02/11/2015 21.62 21.77 21.37 21.65 251,594
02/10/2015 21.36 21.71 21.18 21.58 315,352
02/09/2015 21.36 21.45 20.98 21.22 457,010
02/06/2015 21.38 21.57 21.3 21.45 437,365
02/05/2015 21.83 21.86 21.18 21.3 1,204,192
02/04/2015 23.03 23.29 22 22.31 656,566
02/03/2015 22.8 23.78 22.78 23.2 549,267
02/02/2015 22.69 23 22.55 22.62 415,116
01/30/2015 23.1 23.3 22.65 22.67 590,188
01/29/2015 22.73 23.32 22.56 23.3 382,192
01/28/2015 22.48 22.86 22.4 22.6 401,811
01/27/2015 22.17 22.53 22.04 22.38 227,187
01/26/2015 21.8 22.43 21.64 22.37 472,504
01/23/2015 21.93 22.03 21.8 21.87 178,871
01/22/2015 21.71 21.95 21.45 21.87 439,549
01/21/2015 22.3 22.66 21.56 21.67 689,337
01/20/2015 22.88 22.94 22.22 22.65 239,272
01/16/2015 22.35 22.83 22.08 22.82 340,254
01/15/2015 23.33 23.39 22.43 22.46 271,752
01/14/2015 23.26 23.404 22.97 23.23 236,506
01/13/2015 23.29 23.72 23.16 23.45 659,529
01/12/2015 23.21 23.38 22.89 23.08 517,996
01/09/2015 23.18 23.53 22.95 23.23 473,323
01/08/2015 23.15 23.34 22.91 23.22 975,823
01/07/2015 22.42 23.13 22.42 23.05 414,319
01/06/2015 22.93 23.025 22.31 22.59 329,411
01/05/2015 23.19 23.51 22.83 22.98 497,509
01/02/2015 23.85 24.005 22.93 23.35 588,442
12/31/2014 24.03 24.2 23.58 23.73 494,202
12/30/2014 23.85 24.31 23.7633 24.04 588,874
12/29/2014 23.62 24.1 23.62 23.95 527,161
12/26/2014 23.67 23.8 23.56 23.71 165,755
12/24/2014 23.39 23.59 23.38 23.54 179,629
12/23/2014 23.35 23.63 23.29 23.4 415,132
12/22/2014 23.28 23.4199 23.14 23.3 306,523
12/19/2014 23.36 23.56 23.19 23.29 837,622
12/18/2014 23.42 23.48 23.12 23.35 490,127
12/17/2014 22.73 23.16 22.53 23.14 1,009,868
12/16/2014 22.78 23.08 22.64 22.88 914,333
12/15/2014 23.21 23.41 22.78 22.84 955,730
12/12/2014 22.63 23.29 22.63 23.08 648,430
12/11/2014 22.64 23.11 22.56 22.85 562,365
12/10/2014 22.49 22.61 22.28 22.5 629,210
12/09/2014 22.12 22.806 22 22.57 838,911
12/08/2014 22.62 22.75 22.26 22.31 931,204
12/05/2014 22.39 22.74 22.3 22.69 836,895
*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?