Quantcast

Tiffany & Co. Common Stock Historical Stock Prices

TIF 
$137.89
*  
1.62
1.19%
Get TIF Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading TIF now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TIF Pre-Market
 
 
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 18-MAR-2018 TO 18-JUN-2018

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.
16:00 135.35 137.93 135.35 137.89 1,056,219
06/18/2018 135.6 137.93 135.35 137.89 1,056,219
06/15/2018 135.03 136.53 134.67 136.27 1,887,381
06/14/2018 136.13 136.72 135.03 135.67 1,180,306
06/13/2018 135.38 137.97 135.38 136.02 1,936,235
06/12/2018 133.85 136.87 132.35 135.97 1,864,744
06/11/2018 132.05 134.78 131.8301 133.59 1,330,604
06/08/2018 132.11 133.435 131.22 132.19 2,113,424
06/07/2018 133.62 134.55 131.43 131.99 2,362,844
06/06/2018 134.48 135.21 132.81 133.91 1,370,626
06/05/2018 133.2 134.72 133.06 133.88 1,768,713
06/04/2018 132.5 134.58 132.5 133.62 1,891,748
06/01/2018 131.76 132.68 131.07 132.43 1,566,842
05/31/2018 130.85 132.03 129.77 130.78 2,075,744
05/30/2018 129.41 132 129.29 130.7 2,017,039
05/29/2018 128 129.93 126.59 129.13 1,859,858
05/25/2018 126.4 129.9307 125.6 129.21 2,787,006
05/24/2018 125.29 127.1 123.26 126.44 5,567,492
05/23/2018 119.32 126.64 116 126.05 12,639,590
05/22/2018 103.62 104.05 101.18 102.24 1,975,297
05/21/2018 103.62 104.65 103.02 103.24 1,617,050
05/18/2018 103.77 104.83 103.14 103.35 1,024,554
05/17/2018 104.43 105.86 103.68 104.18 1,249,680
05/16/2018 102.49 104.41 102.49 104.05 1,338,470
05/15/2018 102.94 103.23 101.44 101.88 1,492,872
05/14/2018 103.99 104.38 102.72 102.99 1,026,507
05/11/2018 103.47 104.23 103.22 103.75 828,640
05/10/2018 104.13 104.29 102.89 103.58 784,772
05/09/2018 102.86 103.57 102.355 103.36 591,982
05/08/2018 101.53 103.11 101.53 102.41 840,355
05/07/2018 103.59 103.6499 101.09 102.08 1,395,537
05/04/2018 101.99 103.49 101.025 103.01 1,192,036
05/03/2018 100.95 102.44 100.27 102.32 908,841
05/02/2018 101.21 102.39 100.88 101.68 706,142
05/01/2018 102.2 102.86 100.64 101.59 793,854
04/30/2018 103.68 104.36 102.64 102.83 969,668
04/27/2018 101.51 103.38 101.16 103.32 1,041,512
04/26/2018 100.79 101.94 100.2 101.51 751,851
04/25/2018 99.51 101.05 99.19 100.82 899,602
04/24/2018 100.78 101.315 99.02 99.56 1,235,972
04/23/2018 98.87 100.505 98.79 100.48 1,977,052
04/20/2018 98.41 98.855 97.95 98.84 1,537,166
04/19/2018 99.71 100.06 97.13 98.03 1,494,338
04/18/2018 101.2 101.84 99.94 100 1,105,837
04/17/2018 100.77 101.75 100.25 100.52 1,407,897
04/16/2018 99.77 100.28 98.94 99.81 1,351,433
04/13/2018 99.05 99.8 97.88 99.02 2,430,096
04/12/2018 97.98 99.48 97.75 98.45 1,672,663
04/11/2018 96.95 98.3 96.16 97.7 665,419
04/10/2018 97.25 98.04 96.71 97.52 1,215,740
04/09/2018 96.19 97.58 95.99 96.06 1,578,970
04/06/2018 97.76 98.45 94.85 95.58 2,426,451
04/05/2018 98.35 99.21 97.37 98.12 2,093,038
04/04/2018 93.62 96.58 93.31 96.56 4,958,020
04/03/2018 94.77 94.77 92.77 94.2 6,322,267
04/02/2018 98.06 98.42 93.72 94.87 1,763,039
03/29/2018 98.64 98.82 97.3 97.66 1,385,061
03/28/2018 97.32 99.58 96.9 98.03 1,981,660
03/27/2018 97.39 97.89 96.13 96.54 1,874,480
03/26/2018 96.67 97.83 96.27 97.79 2,372,399
03/23/2018 95.78 96.85 95.25 95.94 2,556,222
03/22/2018 96.57 97.485 95.11 95.16 1,271,196
03/21/2018 97.92 98.92 97.02 97.04 1,248,066
03/20/2018 97.53 98.5 97.37 97.77 1,560,736
03/19/2018 97.28 98.06 96.46 97.62 2,639,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TIF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio