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, 2014 76.03 76.39 75.64 76.16 981,569 +0.13(+0.17%) Apr 29, 2014 74.43 76.16 74.24 76.03 1,430,376 +1.65(+2.21%) Apr 28, 2014 76.26 76.26 73.65 74.38 1,880,894 -1.44(-1.91%) Apr 25, 2014 76.68 76.93 75.61 75.83 835,770 -1.10(-1.43%) Apr 24, 2014 76.82 77.47 76.14 76.93 840,617 +0.41(+0.53%) Apr 23, 2014 76.62 77.38 76.32 76.52 1,138,272 -0.21(-0.27%) Apr 22, 2014 75.65 77.30 75.47 76.73 1,040,152 +1.31(+1.74%) Apr 21, 2014 75.48 75.99 75.28 75.41 546,352 -0.02(-0.02%) Apr 17, 2014 75.53 75.43 75.43 75.43 740,155 -0.25(-0.33%) Apr 16, 2014 75.39 76.18 75.37 75.68 804,584 +0.79(+1.06%) Apr 15, 2014 74.51 75.56 73.22 74.89 1,948,395 +1.05(+1.43%) Apr 14, 2014 74.31 74.77 73.29 73.84 1,275,381 +0.24(+0.33%) Apr 11, 2014 74.65 74.65 73.30 73.59 1,491,281 -1.55(-2.06%) Apr 10, 2014 76.44 76.86 75.09 75.14 957,760 -1.18(-1.55%) Apr 09, 2014 75.47 76.60 75.17 76.32 1,127,251 +1.11(+1.47%) Apr 08, 2014 74.43 75.41 74.06 75.22 1,159,781 +0.84(+1.12%) Apr 07, 2014 75.63 75.63 73.90 74.38 1,492,116 -1.65(-2.16%) Apr 04, 2014 77.40 77.53 75.53 76.03 1,471,285 -1.11(-1.44%) Apr 03, 2014 77.21 77.58 76.73 77.14 1,460,674 -0.16(-0.20%) Apr 02, 2014 76.77 77.57 76.39 77.30 1,727,545 +0.75(+0.98%) Apr 01, 2014 75.31 76.75 75.16 76.55 1,604,804 +1.56(+2.08%) Mar 31, 2014 74.48 75.31 74.43 74.99 1,499,850 +0.96(+1.29%) Mar 28, 2014 73.97 74.64 73.78 74.04 1,015,166 +0.06(+0.08%) Mar 27, 2014 74.36 74.57 73.53 73.97 1,226,776 -0.34(-0.46%) Mar 26, 2014 75.30 75.70 74.31 74.31 1,723,490 -0.97(-1.30%) Mar 25, 2014 76.05 76.31 74.52 75.29 1,831,853 -0.64(-0.85%) Mar 24, 2014 77.75 78.41 75.47 75.93 3,306,446 -3.05(-3.86%) Mar 21, 2014 78.52 81.70 77.77 78.98 5,212,327 -0.38(-0.48%) Mar 20, 2014 80.55 80.82 79.07 79.36 2,677,035 -1.41(-1.75%) Mar 19, 2014 80.67 81.20 80.02 80.77 1,193,453 +0.10(+0.13%) Mar 18, 2014 80.38 81.13 80.04 80.67 875,732 +0.61(+0.76%) Mar 17, 2014 80.06 80.37 79.27 80.06 1,207,480 +0.36(+0.45%) Mar 14, 2014 79.50 80.11 79.46 79.70 3,199,425 -0.29(-0.37%) Mar 13, 2014 80.53 80.78 79.69 80.00 2,264,382 -0.22(-0.27%) Mar 12, 2014 79.86 80.39 79.47 80.22 1,054,296 +0.03(+0.03%) Mar 11, 2014 81.00 81.45 79.87 80.19 971,491 -0.88(-1.08%) Mar 10, 2014 81.33 81.35 80.09 81.07 1,211,994 -0.29(-0.36%) Mar 07, 2014 81.26 82.17 81.09 81.36 755,175 +0.46(+0.57%) Mar 06, 2014 82.29 82.29 80.31 80.90 2,201,841 +0.19(+0.24%) Mar 05, 2014 80.93 81.10 80.48 80.71 789,778 -0.24(-0.30%) Mar 04, 2014 80.62 81.48 80.61 80.95 895,930 +1.04(+1.30%) Mar 03, 2014 79.93 80.12 79.00 79.91 1,951,426 -0.96(-1.19%) Feb 28, 2014 80.70 81.50 80.25 80.87 1,224,006 +0.13(+0.16%) Feb 27, 2014 79.75 80.90 79.49 80.74 1,392,554 +1.07(+1.34%) Feb 26, 2014 79.01 80.22 78.78 79.68 1,456,647 +0.95(+1.21%) Feb 25, 2014 78.45 78.88 78.16 78.72 1,172,432 +0.23(+0.30%) Feb 24, 2014 77.72 78.92 77.43 78.49 1,253,261 +1.06(+1.37%) Feb 21, 2014 77.56 77.75 77.19 77.43 636,813 -0.14(-0.18%) Feb 20, 2014 76.67 77.62 76.39 77.57 779,049 +0.91(+1.19%) Feb 19, 2014 77.02 77.60 76.56 76.66 929,313 -0.18(-0.24%) Feb 18, 2014 76.46 77.08 76.23 76.84 600,393 +0.38(+0.50%) Feb 14, 2014 76.53 76.46 76.46 76.46 740,932 -0.32(-0.42%) Feb 13, 2014 75.45 77.46 75.45 76.78 1,171,350 +1.23(+1.63%) Feb 12, 2014 75.97 76.13 75.45 75.55 1,054,616 -0.09(-0.11%) Feb 11, 2014 75.56 75.93 75.39 75.64 845,525 +0.16(+0.21%) Feb 10, 2014 75.65 75.67 74.94 75.48 781,841 -0.10(-0.14%) Feb 07, 2014 75.02 75.89 74.63 75.58 1,472,385 +0.77(+1.03%) Feb 06, 2014 73.72 74.87 73.72 74.81 1,709,551 +1.12(+1.52%) Feb 05, 2014 71.56 74.09 71.37 73.69 2,630,800 +2.23(+3.12%) Feb 04, 2014 70.71 72.32 70.71 71.46 1,553,378 +1.32(+1.88%) 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.