Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tiffany & Co (NY: TIF ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 30, 2012 58.38 58.43 57.12 57.42 1,614,466 -0.85(-1.45%) Apr 27, 2012 58.05 58.52 57.57 58.26 1,325,198 +0.61(+1.06%) Apr 26, 2012 57.14 57.87 56.96 57.65 1,507,179 +0.28(+0.48%) Apr 25, 2012 56.03 57.39 55.85 57.38 2,485,121 +2.08(+3.76%) Apr 24, 2012 56.04 56.10 55.03 55.30 1,982,507 -0.90(-1.60%) Apr 23, 2012 55.59 56.30 55.17 56.19 2,474,904 -0.13(-0.22%) Apr 20, 2012 55.70 56.61 55.66 56.32 2,170,647 +0.84(+1.51%) Apr 19, 2012 55.65 56.29 55.01 55.48 1,287,120 -0.23(-0.42%) Apr 18, 2012 56.16 56.16 55.48 55.72 1,465,509 -0.44(-0.79%) Apr 17, 2012 55.92 56.47 55.48 56.16 1,464,180 +0.25(+0.45%) Apr 16, 2012 56.03 56.38 55.36 55.91 1,837,262 +0.22(+0.39%) Apr 13, 2012 56.39 56.71 55.69 55.69 1,699,546 -0.81(-1.44%) Apr 12, 2012 55.93 56.53 55.83 56.50 1,485,200 +0.51(+0.91%) Apr 11, 2012 55.86 56.38 55.59 55.99 2,744,592 +0.79(+1.43%) Apr 10, 2012 56.36 56.57 54.96 55.20 2,760,348 -1.16(-2.05%) Apr 09, 2012 55.82 56.68 55.16 56.36 2,093,541 -0.32(-0.56%) Apr 05, 2012 56.34 57.59 56.29 56.68 2,684,854 -0.51(-0.89%) Apr 04, 2012 56.67 57.32 56.55 57.19 3,554,798 +0.18(+0.31%) Apr 03, 2012 58.56 58.71 56.93 57.02 4,771,328 -1.71(-2.91%) Apr 02, 2012 57.87 59.10 57.80 58.73 2,224,066 +0.75(+1.29%) Mar 30, 2012 58.29 58.84 57.42 57.98 4,265,879 +0.07(+0.12%) Mar 29, 2012 58.42 58.51 57.81 57.91 3,306,858 -0.86(-1.46%) Mar 28, 2012 59.97 60.10 58.41 58.77 2,591,675 -1.36(-2.26%) Mar 27, 2012 60.64 60.83 60.06 60.13 1,713,346 -0.54(-0.88%) Mar 26, 2012 59.12 60.71 58.99 60.66 3,068,926 +0.74(+1.23%) Mar 23, 2012 60.79 60.79 59.30 59.93 2,272,167 -0.86(-1.42%) Mar 22, 2012 60.66 61.13 60.22 60.79 2,459,746 -0.36(-0.59%) Mar 21, 2012 61.04 61.64 60.86 61.15 3,531,082 -0.30(-0.49%) Mar 20, 2012 60.57 62.23 60.28 61.45 10,322,858 +3.85(+6.68%) Mar 19, 2012 57.07 57.78 56.44 57.60 3,939,135 +0.55(+0.96%) Mar 16, 2012 57.77 57.80 56.65 57.06 3,177,535 -0.53(-0.92%) Mar 15, 2012 58.59 58.59 57.38 57.59 3,826,568 -1.04(-1.77%) Mar 14, 2012 58.92 59.21 58.35 58.62 1,803,798 -0.21(-0.35%) Mar 13, 2012 57.97 58.95 57.89 58.83 2,618,392 +1.09(+1.88%) Mar 12, 2012 57.69 58.03 57.36 57.74 2,803,080 +0.31(+0.54%) Mar 09, 2012 57.75 58.04 57.30 57.44 2,636,164 -0.11(-0.19%) Mar 08, 2012 56.88 57.84 56.79 57.54 2,613,975 +0.89(+1.56%) Mar 07, 2012 56.49 56.98 56.07 56.66 1,992,929 +0.62(+1.10%) Mar 06, 2012 56.11 56.22 55.21 56.04 2,681,112 -0.78(-1.37%) Mar 05, 2012 56.93 57.11 56.20 56.82 2,643,867 +0.47(+0.83%) Mar 02, 2012 55.44 56.50 55.30 56.35 3,055,631 +0.79(+1.41%) Mar 01, 2012 54.31 55.85 54.10 55.56 2,627,158 +1.27(+2.34%) Feb 29, 2012 54.64 54.64 54.06 54.29 2,453,997 -0.19(-0.35%) Feb 28, 2012 54.34 54.68 54.09 54.49 1,690,207 +0.29(+0.54%) Feb 27, 2012 53.80 54.59 53.60 54.19 1,568,857 +0.18(+0.32%) Feb 24, 2012 54.03 54.35 53.72 54.02 1,742,990 +0.17(+0.31%) Feb 23, 2012 54.18 54.32 53.63 53.85 2,927,041 -0.01(-0.02%) Feb 22, 2012 54.88 54.95 53.84 53.86 2,005,954 -0.92(-1.68%) Feb 21, 2012 55.49 55.92 54.59 54.78 1,727,706 -0.58(-1.04%) Feb 17, 2012 55.21 55.81 55.08 55.36 1,350,225 +0.41(+0.74%) Feb 16, 2012 54.55 55.32 54.41 54.95 1,719,007 +0.32(+0.58%) Feb 15, 2012 55.03 55.59 54.53 54.63 2,037,592 -0.13(-0.24%) Feb 14, 2012 53.38 54.95 53.38 54.76 2,168,259 +1.01(+1.88%) Feb 13, 2012 53.69 54.19 53.33 53.75 1,285,156 +0.40(+0.75%) Feb 10, 2012 53.16 53.61 52.86 53.35 1,428,184 -0.25(-0.47%) Feb 09, 2012 53.57 53.94 53.06 53.60 1,849,276 +0.14(+0.27%) Feb 08, 2012 53.80 54.61 53.03 53.46 2,272,809 -0.53(-0.97%) Feb 07, 2012 53.94 54.29 53.18 53.99 1,861,424 -0.43(-0.80%) Feb 06, 2012 54.29 54.79 53.94 54.42 1,593,298 -0.04(-0.08%) Feb 03, 2012 53.68 54.86 53.49 54.46 2,064,509 +1.26(+2.37%) Feb 02, 2012 53.68 54.08 53.05 53.20 1,432,370 -0.20(-0.38%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.