TIF Historical Prices | Tiffany & Co. Common Stock Stock

STI

0.09%

Tiffany & Co. (TIF)

-NYSE

78.00 1.51(1.97%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	76.64	78.29	76.47	78.00	1,968,300	78.00
16 May 2013	76.50	77.33	76.31	76.49	1,371,200	76.49
15 May 2013	76.58	76.87	76.28	76.58	928,000	76.58
14 May 2013	76.50	76.84	76.25	76.68	1,029,000	76.68
13 May 2013	76.28	76.92	76.04	76.59	677,500	76.59
10 May 2013	75.83	76.77	75.67	76.50	724,200	76.50
9 May 2013	76.08	76.73	75.47	75.81	766,500	75.81
8 May 2013	75.14	76.29	75.11	76.06	747,600	76.06
7 May 2013	74.73	75.47	74.14	75.45	1,215,700	75.45
6 May 2013	75.29	76.15	75.24	75.55	757,700	75.55
3 May 2013	75.00	75.85	74.79	75.31	965,100	75.31
2 May 2013	73.89	74.69	73.73	74.39	943,000	74.39
1 May 2013	73.57	74.20	73.34	73.57	831,800	73.57
30 Apr 2013	72.90	74.08	72.90	73.68	883,000	73.68
29 Apr 2013	73.02	73.76	72.69	73.06	1,002,200	73.06
26 Apr 2013	72.87	73.21	72.64	72.93	671,400	72.93
25 Apr 2013	72.48	73.66	72.42	72.96	1,140,100	72.96
24 Apr 2013	71.92	72.63	71.74	72.29	965,200	72.29
23 Apr 2013	72.20	72.54	71.07	71.81	1,071,100	71.81
22 Apr 2013	70.17	71.25	69.35	71.06	1,138,200	71.06
19 Apr 2013	69.66	70.37	69.58	70.11	1,165,400	70.11
18 Apr 2013	70.53	70.99	68.91	69.47	1,237,400	69.47
17 Apr 2013	71.06	71.48	70.14	70.36	1,276,800	70.36
16 Apr 2013	71.08	71.60	70.67	71.52	1,266,300	71.52
15 Apr 2013	72.53	72.58	70.10	70.31	1,873,900	70.31
12 Apr 2013	72.96	73.29	72.18	72.67	1,361,100	72.67
11 Apr 2013	72.62	74.20	72.27	73.38	1,848,200	73.38
10 Apr 2013	71.31	72.45	71.21	72.33	926,100	72.33
9 Apr 2013	71.00	71.23	70.49	71.01	1,006,500	71.01
8 Apr 2013	70.53	71.17	70.40	70.91	1,001,100	70.91
5 Apr 2013	69.75	70.76	69.31	70.61	1,164,000	70.61
4 Apr 2013	70.79	71.11	70.46	70.87	951,700	70.87
3 Apr 2013	71.42	71.96	70.19	70.81	2,101,600	70.81
2 Apr 2013	70.64	72.48	70.56	72.00	2,287,600	72.00
1 Apr 2013	69.69	70.72	69.43	70.24	1,650,900	70.24
28 Mar 2013	68.31	69.61	68.27	69.54	1,153,400	69.54
27 Mar 2013	67.98	68.48	67.87	68.42	870,700	68.42
26 Mar 2013	68.38	68.86	67.80	68.41	1,351,300	68.41
25 Mar 2013	69.51	69.75	67.86	68.23	1,499,400	68.23
22 Mar 2013	70.15	70.78	68.82	69.23	4,432,900	69.23
21 Mar 2013	69.10	69.37	67.75	67.91	2,370,300	67.91
20 Mar 2013	69.23	69.78	68.57	69.59	1,558,900	69.59
19 Mar 2013	68.97	69.03	67.99	68.50	2,290,300	68.50
18 Mar 2013	68.47	68.96	67.84	68.83	1,578,500	68.83
Mar 18, 2013	0.32 Dividend
15 Mar 2013	69.00	69.48	68.55	69.42	1,446,300	69.10
14 Mar 2013	68.90	69.19	68.64	69.09	1,417,200	68.77
13 Mar 2013	68.48	69.05	68.35	68.84	1,716,000	68.52
12 Mar 2013	68.82	69.00	68.22	68.46	2,734,200	68.14
11 Mar 2013	70.01	70.02	68.97	69.11	1,946,300	68.79
8 Mar 2013	70.01	70.71	69.58	70.25	2,562,400	69.93
7 Mar 2013	70.47	71.08	70.06	70.88	1,451,500	70.55
6 Mar 2013	70.14	70.48	69.66	70.06	2,358,900	69.74
5 Mar 2013	70.70	70.74	69.74	70.17	3,230,800	69.85
4 Mar 2013	68.66	70.52	67.66	70.48	4,850,500	70.16
1 Mar 2013	66.94	69.29	66.77	69.04	2,662,000	68.72
28 Feb 2013	66.51	67.50	66.36	67.16	1,806,900	66.85
27 Feb 2013	65.91	66.96	65.24	66.66	1,480,000	66.35
26 Feb 2013	64.49	66.12	64.07	66.01	2,216,600	65.71
25 Feb 2013	64.63	65.35	64.01	64.01	1,521,900	63.71
22 Feb 2013	64.52	64.85	63.85	64.38	933,200	64.08
21 Feb 2013	64.18	64.75	63.95	64.28	1,070,700	63.98
20 Feb 2013	65.65	65.65	64.38	64.40	1,622,400	64.10
19 Feb 2013	64.78	65.69	64.45	65.65	1,642,200	65.35
15 Feb 2013	63.79	65.28	63.66	64.78	2,131,700	64.48
14 Feb 2013	63.15	63.90	62.82	63.70	1,468,000	63.41
13 Feb 2013	63.72	63.79	63.17	63.45	1,068,300	63.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TIF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tiffany & Co. (TIF)