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 (%) Sep 30, 2003 30.59 30.59 30.06 30.06 1,708,635 -0.58(-1.89%) Sep 29, 2003 30.29 30.64 30.12 30.64 1,566,083 +0.69(+2.31%) Sep 26, 2003 30.68 30.71 29.95 29.95 689,414 -0.81(-2.62%) Sep 25, 2003 31.13 31.18 30.53 30.76 1,057,839 -0.18(-0.57%) Sep 24, 2003 31.83 31.83 30.94 30.93 798,687 -0.73(-2.31%) Sep 23, 2003 31.52 31.73 31.45 31.67 863,134 +0.14(+0.46%) Sep 22, 2003 32.21 32.21 31.50 31.52 1,240,871 -0.69(-2.15%) Sep 19, 2003 31.94 32.20 31.93 32.21 1,199,645 +0.27(+0.86%) Sep 18, 2003 31.64 31.99 31.41 31.94 718,471 +0.29(+0.92%) Sep 17, 2003 31.50 31.70 31.29 31.65 508,617 +0.23(+0.72%) Sep 16, 2003 30.94 31.62 30.83 31.42 837,678 +0.48(+1.56%) Sep 15, 2003 31.55 31.56 30.92 30.94 885,982 -0.57(-1.81%) Sep 12, 2003 30.87 31.61 30.21 31.51 1,345,674 +0.58(+1.87%) Sep 11, 2003 30.28 31.28 30.25 30.93 1,134,826 +0.93(+3.09%) Sep 10, 2003 30.42 30.96 30.01 30.01 1,293,273 -0.41(-1.35%) Sep 09, 2003 31.47 31.47 30.40 30.42 1,415,460 -1.05(-3.35%) Sep 08, 2003 31.39 31.72 30.68 31.47 1,078,327 +0.10(+0.33%) Sep 05, 2003 31.70 32.08 31.33 31.37 1,319,473 -0.33(-1.04%) Sep 04, 2003 31.91 31.91 31.39 31.70 1,422,289 -0.17(-0.53%) Sep 03, 2003 31.85 32.22 31.67 31.87 1,912,280 -0.05(-0.15%) Sep 02, 2003 31.14 31.92 30.84 31.91 1,550,437 +0.57(+1.82%) Aug 29, 2003 30.97 31.34 30.80 31.34 589,206 +0.41(+1.33%) Aug 28, 2003 30.58 31.33 30.42 30.93 1,675,232 +0.45(+1.48%) Aug 27, 2003 30.60 30.68 30.44 30.48 1,417,819 -0.44(-1.43%) Aug 26, 2003 31.33 31.50 30.84 30.92 1,876,767 -0.47(-1.49%) Aug 25, 2003 31.45 31.50 31.17 31.39 671,285 -0.06(-0.18%) Aug 22, 2003 31.49 31.75 31.23 31.45 1,655,116 -0.02(-0.08%) Aug 21, 2003 31.64 31.79 31.21 31.47 1,290,292 -0.19(-0.61%) Aug 20, 2003 31.46 31.81 31.30 31.67 1,124,272 +0.01(+0.03%) Aug 19, 2003 31.39 31.89 31.13 31.66 1,460,535 +0.39(+1.24%) Aug 18, 2003 30.48 31.47 30.36 31.27 1,728,379 +0.83(+2.72%) Aug 15, 2003 30.26 30.56 29.97 30.44 873,316 +0.18(+0.59%) Aug 14, 2003 30.59 30.59 30.09 30.26 2,203,469 +0.14(+0.45%) Aug 13, 2003 28.79 30.38 28.59 30.13 4,529,374 +0.91(+3.11%) Aug 12, 2003 28.99 29.29 28.67 29.22 2,688,989 +0.19(+0.64%) Aug 11, 2003 28.09 29.08 28.01 29.03 2,300,697 +1.15(+4.13%) Aug 08, 2003 27.34 27.94 27.28 27.88 1,359,333 +0.66(+2.43%) Aug 07, 2003 26.98 27.37 26.91 27.22 1,397,703 +0.46(+1.72%) Aug 06, 2003 26.54 27.06 26.45 26.76 642,104 +0.13(+0.48%) Aug 05, 2003 26.79 27.11 26.50 26.63 886,230 -0.16(-0.60%) Aug 04, 2003 27.21 27.30 26.41 26.79 1,299,605 -0.48(-1.77%) Aug 01, 2003 27.38 27.68 26.90 27.28 927,332 -0.39(-1.43%) 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%) 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.