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 (%) Jul 31, 2003 27.78 28.29 27.58 27.67 1,218,147 -0.05(-0.17%) Jul 30, 2003 28.11 28.14 27.50 27.72 517,309 -0.27(-0.95%) Jul 29, 2003 28.35 28.58 27.82 27.98 810,111 -0.33(-1.17%) Jul 28, 2003 27.82 28.39 27.66 28.32 1,270,176 +0.42(+1.50%) Jul 25, 2003 27.79 27.90 27.35 27.90 789,498 +0.11(+0.41%) Jul 24, 2003 27.78 28.19 27.78 27.78 482,540 +0.10(+0.38%) Jul 23, 2003 27.73 27.75 27.19 27.68 579,644 -0.01(-0.03%) Jul 22, 2003 28.02 28.02 27.12 27.69 1,270,549 -0.10(-0.38%) Jul 21, 2003 28.35 28.35 27.74 27.79 657,253 -0.55(-1.93%) Jul 18, 2003 27.85 28.59 27.55 28.34 1,092,483 +0.50(+1.79%) Jul 17, 2003 28.39 28.45 27.61 27.84 913,424 -0.55(-1.93%) Jul 16, 2003 28.23 28.39 27.84 28.39 1,333,008 +0.19(+0.66%) Jul 15, 2003 28.11 28.27 27.81 28.20 1,028,409 +0.21(+0.75%) Jul 14, 2003 27.87 28.28 27.72 27.99 953,284 +0.52(+1.91%) Jul 11, 2003 26.83 27.49 26.80 27.47 691,525 +0.70(+2.62%) Jul 10, 2003 27.10 27.16 26.48 26.77 656,756 -0.56(-2.03%) Jul 09, 2003 27.38 27.78 27.02 27.32 1,287,312 -0.51(-1.82%) Jul 08, 2003 27.26 27.90 27.21 27.83 902,869 +0.43(+1.56%) Jul 07, 2003 26.66 27.50 26.66 27.41 712,386 +0.89(+3.37%) Jul 03, 2003 26.48 26.97 26.25 26.51 470,868 +0.03(+0.12%) Jul 02, 2003 26.50 26.58 26.21 26.48 657,625 +0.03(+0.12%) Jul 01, 2003 26.09 26.52 25.68 26.45 869,466 +0.13(+0.49%) Jun 30, 2003 26.00 26.66 25.96 26.32 924,476 +0.36(+1.40%) Jun 27, 2003 25.91 26.25 25.74 25.96 632,666 -0.03(-0.12%) Jun 26, 2003 25.63 26.24 25.41 25.99 707,295 +0.30(+1.16%) Jun 25, 2003 25.77 26.14 25.53 25.69 715,615 -0.07(-0.28%) Jun 24, 2003 25.53 25.95 25.45 25.76 798,439 +0.19(+0.72%) Jun 23, 2003 25.79 25.88 25.26 25.58 639,248 -0.42(-1.61%) Jun 20, 2003 25.97 26.36 25.77 26.00 775,467 +0.18(+0.69%) Jun 19, 2003 26.56 26.66 25.77 25.82 1,225,970 -0.73(-2.76%) Jun 18, 2003 26.98 26.98 26.25 26.55 1,371,751 -0.40(-1.49%) Jun 17, 2003 27.53 27.53 26.86 26.95 767,644 -0.56(-2.02%) Jun 16, 2003 26.97 27.51 26.79 27.51 630,680 +0.80(+2.98%) Jun 13, 2003 27.45 27.61 26.51 26.71 582,748 -0.68(-2.47%) Jun 12, 2003 27.70 27.70 26.94 27.39 678,487 -0.02(-0.06%) Jun 11, 2003 26.95 27.46 26.79 27.41 1,038,964 +0.37(+1.37%) Jun 10, 2003 27.30 27.38 26.57 27.03 1,531,687 -0.06(-0.24%) Jun 09, 2003 27.40 27.43 26.87 27.10 771,990 -0.39(-1.44%) Jun 06, 2003 28.11 28.26 27.30 27.49 1,858,141 -0.04(-0.15%) Jun 05, 2003 26.70 27.66 26.37 27.53 1,061,440 +0.56(+2.06%) Jun 04, 2003 26.52 26.98 26.26 26.98 785,525 +0.46(+1.73%) Jun 03, 2003 26.64 26.65 26.08 26.52 716,981 -0.16(-0.60%) Jun 02, 2003 26.54 27.07 26.18 26.68 1,187,352 +0.30(+1.13%) May 30, 2003 25.81 26.38 25.77 26.38 742,064 +0.77(+3.02%) May 29, 2003 25.87 26.16 25.45 25.61 1,166,988 -0.30(-1.15%) May 28, 2003 25.46 26.04 25.41 25.91 1,684,297 +0.47(+1.84%) May 27, 2003 24.96 25.55 24.59 25.44 1,003,574 +0.48(+1.90%) May 23, 2003 24.55 25.06 24.37 24.96 1,561,861 +0.40(+1.64%) May 22, 2003 23.98 24.84 23.96 24.56 1,344,308 +0.66(+2.76%) May 21, 2003 23.97 24.56 23.64 23.90 928,201 -0.15(-0.64%) May 20, 2003 24.05 24.56 23.67 24.05 1,393,605 -0.02(-0.07%) May 19, 2003 24.76 24.76 23.96 24.07 1,290,292 -0.68(-2.77%) May 16, 2003 24.50 24.92 24.25 24.76 2,084,013 +0.28(+1.15%) May 15, 2003 25.40 25.40 24.44 24.47 2,058,682 -0.43(-1.75%) May 14, 2003 24.64 25.45 24.56 24.91 6,803,373 +2.41(+10.70%) May 13, 2003 23.43 23.46 22.45 22.50 2,530,171 -0.93(-3.99%) May 12, 2003 22.95 23.61 22.74 23.43 1,134,826 +0.44(+1.93%) May 09, 2003 23.07 23.10 22.57 22.99 1,341,328 -0.10(-0.42%) May 08, 2003 22.97 23.39 22.91 23.09 856,304 -0.16(-0.69%) May 07, 2003 23.50 23.75 23.11 23.25 671,285 -0.19(-0.79%) May 06, 2003 23.02 23.68 23.02 23.43 877,165 +0.29(+1.25%) May 05, 2003 22.95 23.43 22.85 23.14 1,179,281 +0.35(+1.55%) May 02, 2003 22.19 22.80 22.11 22.79 1,606,936 +0.47(+2.09%) 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.