Tumi Holdings, Inc. Historical Stock Prices

TUMI 
$22.48
*  
0.03
0.13%
Get TUMI Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.50  22.555  22.34  22.48 183,522
08/28/2014 22.51 22.54 22.24 22.51 235,886
08/27/2014 23.02 23.06 22.61 22.65 241,200
08/26/2014 23.04 23.16 22.96 22.96 250,242
08/25/2014 23.12 23.17 22.7 23.05 282,213
08/22/2014 23.05 23.14 22.8 23 427,678
08/21/2014 23.21 23.33 22.83 23.13 252,467
08/20/2014 23.41 23.44 23.12 23.23 435,338
08/19/2014 23.52 23.572 23.365 23.49 368,818
08/18/2014 23.18 23.515 23.1 23.47 463,894
08/15/2014 23.4 23.42 22.6 23.03 560,187
08/14/2014 23.2 23.33 23 23.24 210,944
08/13/2014 23.4 23.4 23.06 23.2 403,297
08/12/2014 23.39 23.475 23.17 23.4 685,374
08/11/2014 22.79 23.751 22.65 23.46 903,558
08/08/2014 20.81 22.795 20.75 22.78 1,213,874
08/07/2014 22.24 22.45 21.53 21.96 1,135,699
08/06/2014 21.36 22.35 21.26 22.25 619,270
08/05/2014 20.67 21.56 20.66 21.55 423,666
08/04/2014 20.73 20.775 20.47 20.75 324,602
08/01/2014 21.03 21.2 20.45 20.65 384,445
07/31/2014 20.95 21.31 20.9 21.08 457,403
07/30/2014 21.33 21.33 20.84 21.11 341,538
07/29/2014 21.28 21.54 20.99 21.23 438,843
07/28/2014 20.25 21.35 20.18 21.31 697,989
07/25/2014 20.39 20.52 20.15 20.19 230,824
07/24/2014 19.97 20.64 19.97 20.55 273,638
07/23/2014 19.91 20.31 19.72 19.96 383,666
07/22/2014 19.8 20.09 19.76 19.94 364,312
07/21/2014 19.67 19.9 19.39 19.79 305,879
07/18/2014 19.48 19.86 19.48 19.71 475,856
07/17/2014 19.52 19.79 19.4 19.49 448,815
07/16/2014 19.44 19.75 19.25 19.58 363,109
07/15/2014 19.64 19.64 19.29 19.41 360,555
07/14/2014 19.4 19.7 19.34 19.55 280,277
07/11/2014 19.56 19.67 19.29 19.29 376,090
07/10/2014 19.88 19.88 19.5 19.6 397,186
07/09/2014 20.08 20.24 19.96 20.18 181,926
07/08/2014 20.39 20.39 19.782 20.12 234,447
07/07/2014 20.7 20.75 20.43 20.47 226,157
07/03/2014 20.42 21.1 20.42 20.74 206,940
07/02/2014 20.51 20.63 20.3 20.39 201,660
07/01/2014 20.19 20.595 20.19 20.52 388,270
06/30/2014 20.6 20.64 19.98 20.13 961,251
06/27/2014 20.76 20.94 20.63 20.66 480,171
06/26/2014 21.32 21.464 20.68 20.82 673,298
06/25/2014 20.84 21.57 20.84 21.38 959,609
06/24/2014 20.69 21.06 20.58 20.99 811,814
06/23/2014 20.5 20.77 20.37 20.77 425,902
06/20/2014 20.23 20.53 20.05 20.52 610,148
06/19/2014 20.27 20.3 20.035 20.16 238,856
06/18/2014 20.1 20.21 19.84 20.19 344,451
06/17/2014 19.84 20.13 19.76 20.09 610,306
06/16/2014 19.74 20.02 19.74 19.9 256,684
06/13/2014 19.85 19.86 19.58 19.7 244,476
06/12/2014 19.8 19.94 19.62 19.76 312,620
06/11/2014 20.09 20.17 19.71 19.84 281,789
06/10/2014 20 20.3 19.76 20.1 577,986
06/09/2014 19.51 19.76 19.28 19.47 406,025
06/06/2014 18.94 19.61 18.77 19.37 638,301
06/05/2014 18.37 18.87 18.33 18.79 289,240
06/04/2014 18.47 18.58 18.28 18.46 254,408
06/03/2014 18.13 18.58 18.13 18.52 420,851
06/02/2014 18.48 18.61 18.11 18.18 273,153
05/30/2014 18.28 18.555 18.08 18.5 616,232
05/29/2014 18.26 18.49 18.13 18.24 357,414
05/28/2014 18.27 18.36 18.11 18.26 210,668
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?