Dark

TIF
Tiffany & Co.
stock NYSE

Inactive

Jan 6, 2021 3:59:00 PM EST

131.46USD+0.017%(+0.02)2,486,697

Pre-market

0.00USD-100.000%(-131.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-04	131.4200	131.4600	131.3900	131.4400	-0.008%	2,486,697	0.000%
2020-12-31	131.4500	131.4600	131.4100	131.4500	+0.076%	1,366,217	-0.008%
2020-12-30	131.4000	131.4100	131.3300	131.3500	+0.015%	2,714,559	+0.069%
2020-12-29	131.3000	131.3400	131.2650	131.3300	+0.015%	1,533,144	+0.084%
2020-12-28	131.2100	131.3800	131.1800	131.3100	+0.114%	835,334	+0.099%
2020-12-24	131.1700	131.2000	131.1500	131.1600	+0.008%	433,142	+0.213%
2020-12-23	131.2200	131.2200	131.1200	131.1500	0.000%	1,117,716	+0.221%
2020-12-22	131.1200	131.2400	131.1100	131.1500	+0.015%	1,098,420	+0.221%
2020-12-21	131.1100	131.2300	131.0500	131.1300	+0.023%	2,045,917	+0.236%
2020-12-18	131.1500	131.2100	131.1000	131.1000	-0.091%	2,292,215	+0.259%
2020-12-17	131.2400	131.2400	131.2000	131.2200	-0.008%	1,203,561	+0.168%
2020-12-16	131.2000	131.2600	131.1800	131.2300	+0.023%	1,462,296	+0.160%
2020-12-15	131.1700	131.2400	131.1500	131.2000	+0.069%	966,065	+0.183%
2020-12-14	131.2100	131.2600	131.0500	131.1100	-0.084%	1,628,135	+0.252%
2020-12-11	131.2500	131.2700	131.1700	131.2200	-0.023%	1,067,799	+0.168%
2020-12-10	131.2600	131.3400	131.2300	131.2500	-0.023%	1,207,278	+0.145%
2020-12-09	131.3000	131.3000	131.1800	131.2800	-0.015%	1,616,728	+0.122%
2020-12-08	131.2000	131.3200	131.2000	131.3000	+0.023%	2,147,175	+0.107%
2020-12-07	131.3300	131.3300	131.2100	131.2700	+0.008%	1,937,781	+0.130%
2020-12-04	131.3600	131.3700	131.2100	131.2600	-0.099%	2,400,529	+0.137%
2020-12-03	131.2200	131.3900	131.2100	131.3900	+0.046%	1,416,281	+0.038%
2020-12-02	131.3500	131.3600	131.3100	131.3300	-0.015%	1,944,102	+0.084%
2020-12-01	131.2700	131.3800	131.2700	131.3500	-0.099%	1,813,104	+0.069%
2020-11-30	131.3000	131.5000	131.1600	131.4800	-0.182%	7,906,815	-0.030%
2020-11-27	131.6000	131.7910	131.6000	131.7200	+0.106%	3,203,143	-0.213%
2020-11-25	131.4700	131.7300	131.3700	131.5800	+0.053%	2,431,095	-0.106%
2020-11-24	131.5400	131.5800	131.4800	131.5100	+0.023%	1,949,553	-0.053%
2020-11-23	131.5000	131.5200	131.4350	131.4800	+0.038%	1,734,701	-0.030%
2020-11-20	131.4900	131.5300	131.4200	131.4300	-0.076%	922,101	+0.008%
2020-11-19	131.4000	131.7000	131.3500	131.5300	+0.122%	1,438,161	-0.068%
2020-11-18	131.4600	131.4900	131.3400	131.3700	-0.068%	853,214	+0.053%
2020-11-17	131.4000	131.5000	131.3750	131.4600	-0.023%	917,819	-0.015%
2020-11-16	131.4500	131.5000	131.3700	131.4900	+0.091%	886,993	-0.038%
2020-11-13	131.3500	131.4900	131.2100	131.3700	+0.030%	1,189,955	+0.053%
2020-11-12	131.3900	131.3900	131.2900	131.3300	-0.053%	1,237,145	+0.084%
2020-11-11	131.2900	131.4300	131.2000	131.4000	+0.175%	1,148,864	+0.030%
2020-11-10	131.1800	131.3700	131.1500	131.1700	+0.008%	2,009,210	+0.206%
2020-11-09	131.2400	131.3000	131.1100	131.1600	+0.008%	2,608,222	+0.213%
2020-11-06	131.2000	131.2170	131.1250	131.1500	-0.008%	927,095	+0.221%
2020-11-05	131.0800	131.2400	131.0200	131.1600	+0.145%	1,001,100	+0.213%
2020-11-04	130.9500	131.1900	130.9500	130.9700	-0.023%	1,988,929	+0.359%
2020-11-03	130.9000	131.0790	130.8600	131.0000	+0.061%	1,777,084	+0.336%
2020-11-02	130.9000	130.9700	130.8100	130.9200	+0.061%	3,173,256	+0.397%
2020-10-30	130.7600	130.9100	130.7300	130.8400	+0.023%	4,452,031	+0.459%
2020-10-29	130.7600	130.8900	130.6200	130.8100	+0.662%	11,137,752	+0.482%
2020-10-28	128.4000	130.8500	127.8100	129.9500	+0.830%	6,735,501	+1.147%
2020-10-27	122.9200	129.4100	122.8500	128.8800	+4.934%	8,052,503	+1.986%
2020-10-26	123.0500	123.5000	122.6700	122.8200	-0.583%	1,773,883	+7.018%
2020-10-23	122.6000	123.7350	122.0950	123.5400	+0.726%	829,487	+6.395%
2020-10-22	123.0900	123.5800	122.5100	122.6500	-0.122%	792,793	+7.167%
2020-10-21	122.6900	123.3400	122.5200	122.8000	+0.425%	938,565	+7.036%
2020-10-20	122.5000	122.9500	122.1200	122.2800	+0.074%	499,585	+7.491%
2020-10-19	122.4900	122.8300	122.1000	122.1900	-0.432%	1,136,856	+7.570%
2020-10-16	121.8200	123.5150	121.7650	122.7200	+0.846%	2,025,415	+7.106%
2020-10-15	118.7600	121.9800	118.7600	121.6900	+2.209%	2,208,816	+8.012%
2020-10-14	119.9000	119.9600	118.7700	119.0600	+0.084%	707,018	+10.398%
2020-10-13	118.4900	119.0700	118.0000	118.9600	+0.236%	895,675	+10.491%
2020-10-12	118.7500	118.8100	118.0178	118.6800	+0.228%	605,507	+10.752%
2020-10-09	118.3400	118.4500	117.6300	118.4100	+0.373%	415,541	+11.004%
2020-10-08	117.7000	118.0000	117.4400	117.9700	+0.229%	414,303	+11.418%
2020-10-07	117.1100	117.7000	116.8700	117.7000	+0.598%	682,384	+11.674%
2020-10-06	117.3300	117.4500	116.5200	117.0000	+0.009%	973,911	+12.342%
2020-10-05	116.3800	117.1700	116.1100	116.9900	+0.758%	1,492,179	+12.351%
2020-10-02	115.2800	116.2600	115.2800	116.1100	+0.069%	890,955	+13.203%
2020-10-01	116.2000	116.3100	115.7500	116.0300	+0.155%	1,089,597	+13.281%
2020-09-30	116.3400	116.6500	115.7500	115.8500	-0.507%	1,187,201	+13.457%
2020-09-29	116.7500	116.8000	115.5900	116.4400	-0.223%	905,570	+12.882%
2020-09-28	116.0000	116.8300	115.8300	116.7000	+0.908%	775,752	+12.631%
2020-09-25	115.9000	116.1700	115.5300	115.6500	-0.422%	784,789	+13.653%
2020-09-24	115.5000	116.9000	115.1400	116.1400	-0.241%	1,789,095	+13.174%
2020-09-23	115.7000	116.8700	115.7000	116.4200	+0.129%	1,586,419	+12.902%
2020-09-22	115.4000	116.7700	114.7400	116.2700	+0.920%	1,766,187	+13.047%
2020-09-21	115.6000	115.7800	114.5897	115.2100	-0.903%	1,685,836	+14.087%
2020-09-18	114.6500	116.9900	114.6500	116.2600	+0.920%	2,618,268	+13.057%
2020-09-17	115.8100	116.3000	114.8000	115.2000	-0.570%	1,643,839	+14.097%
2020-09-16	114.4900	116.1500	114.0500	115.8600	+1.587%	2,507,117	+13.447%
2020-09-15	113.3200	114.1400	112.8600	114.0500	+0.760%	1,203,164	+15.248%
2020-09-14	113.5000	114.0350	112.7700	113.1900	-0.545%	1,886,873	+16.123%
2020-09-11	114.2500	114.7500	113.4200	113.8100	-0.481%	2,922,754	+15.491%
2020-09-10	114.0600	116.0000	113.4400	114.3600	+0.351%	3,675,102	+14.935%
2020-09-09	109.5700	115.1500	108.1100	113.9600	-6.444%	11,457,364	+15.339%
2020-09-08	121.8200	122.6600	121.3300	121.8100	+0.016%	1,412,083	+7.906%
2020-09-04	122.1600	122.5500	121.2500	121.7900	-0.311%	1,884,602	+7.923%
2020-09-03	122.6300	122.7700	121.4600	122.1700	-0.180%	674,069	+7.588%
2020-09-02	123.5200	123.7500	121.2800	122.3900	-0.891%	1,043,890	+7.394%
2020-09-01	122.0000	123.5100	122.0000	123.4900	+0.808%	843,044	+6.438%
2020-08-31	123.7300	123.8000	122.0400	122.5000	-1.114%	1,280,786	+7.298%
2020-08-28	123.8100	124.6100	123.5350	123.8800	+0.527%	967,000	+6.103%
2020-08-27	123.2200	124.3200	123.0700	123.2300	+1.407%	1,578,528	+6.662%
2020-08-26	122.0700	122.4300	120.9900	121.5200	-0.385%	2,176,446	+8.163%
2020-08-25	122.2600	123.7500	121.7000	121.9900	-3.968%	3,603,790	+7.747%
2020-08-24	126.1000	130.0000	124.7500	127.0300	+0.809%	2,566,605	+3.472%
2020-08-21	126.3300	126.5450	125.8100	126.0100	-0.623%	1,117,258	+4.309%
2020-08-20	126.9700	127.3300	126.5500	126.8000	-0.354%	722,946	+3.659%
2020-08-19	126.0200	127.4400	126.0000	127.2500	+0.880%	938,539	+3.293%
2020-08-18	125.5500	126.3700	125.2000	126.1400	+0.574%	854,944	+4.202%
2020-08-17	125.0000	125.4300	124.8100	125.4200	+0.336%	1,345,280	+4.800%
2020-08-14	124.7700	125.0650	124.6300	125.0000	+0.160%	728,727	+5.152%
2020-08-13	124.7900	125.0600	124.0000	124.8000	-0.160%	757,628	+5.321%
2020-08-12	124.9200	125.3300	124.6000	125.0000	+0.016%	555,019	+5.152%
2020-08-11	125.4500	125.7400	124.5850	124.9800	-0.160%	1,314,772	+5.169%
2020-08-10	124.7400	125.7800	124.7400	125.1800	+0.288%	833,168	+5.001%
2020-08-07	124.9200	125.1000	124.6150	124.8200	-0.168%	1,265,425	+5.304%
2020-08-06	125.1900	125.3200	124.8700	125.0300	-0.144%	768,525	+5.127%
2020-08-05	125.7100	125.7400	125.0000	125.2100	-0.247%	623,754	+4.976%
2020-08-04	125.9500	125.9500	125.0700	125.5200	+0.040%	1,075,097	+4.716%
2020-08-03	124.8700	125.7800	124.4500	125.4700	+0.088%	999,881	+4.758%
2020-07-31	124.7200	125.4100	124.5000	125.3600	+0.570%	711,053	+4.850%
2020-07-30	124.6900	125.2000	124.5000	124.6500	-0.200%	418,183	+5.447%
2020-07-29	125.5000	125.5000	124.5700	124.9000	-0.040%	740,960	+5.236%
2020-07-28	125.6500	125.8000	124.6499	124.9500	-0.040%	973,981	+5.194%
2020-07-27	121.5900	126.0350	121.4000	125.0000	+2.957%	4,245,518	+5.152%
2020-07-24	121.7900	121.9600	120.8200	121.4100	-0.164%	1,353,986	+8.261%
2020-07-23	121.7500	122.0850	121.0700	121.6100	-0.033%	940,824	+8.083%
2020-07-22	122.1000	122.3600	121.4800	121.6500	-0.491%	805,524	+8.048%
2020-07-21	121.7100	122.5800	121.5500	122.2500	+0.692%	612,676	+7.517%
2020-07-20	121.6200	122.4900	121.0300	121.4100	-0.279%	1,206,497	+8.261%
2020-07-17	122.6900	122.6900	121.1300	121.7500	-0.221%	1,184,294	+7.959%
2020-07-16	122.1800	122.5900	121.5300	122.0200	-0.392%	1,208,761	+7.720%
2020-07-15	122.4600	122.9100	121.5500	122.5000	+0.624%	1,217,857	+7.298%
2020-07-14	120.7800	121.7900	120.5850	121.7400	+0.470%	739,742	+7.968%
2020-07-13	121.5400	121.8500	120.6300	121.1700	-0.107%	775,954	+8.476%
2020-07-10	120.5200	121.5700	120.4900	121.3000	+0.256%	1,475,859	+8.359%
2020-07-09	122.0000	122.0000	120.6400	120.9900	-0.485%	1,169,144	+8.637%
2020-07-08	121.6000	122.4150	120.5300	121.5800	-0.352%	1,031,351	+8.110%
2020-07-07	122.7400	123.0000	121.5200	122.0100	-0.732%	926,793	+7.729%
2020-07-06	122.8000	123.1600	122.2200	122.9100	+0.565%	1,037,600	+6.940%
2020-07-02	122.2600	122.7400	121.7500	122.2200	-0.008%	853,229	+7.544%
2020-07-01	121.8300	123.3000	120.5000	122.2300	+0.238%	2,281,964	+7.535%
2020-06-30	120.9900	122.2600	120.7400	121.9400	+1.355%	1,877,707	+7.791%
2020-06-29	119.7200	120.9100	119.6200	120.3100	+0.619%	1,207,232	+9.251%
2020-06-26	120.5000	120.9500	119.1200	119.5700	-0.648%	1,887,460	+9.927%
2020-06-25	121.5800	121.5800	120.1300	120.3500	-0.898%	1,689,503	+9.215%
2020-06-24	121.4900	121.9800	120.2500	121.4400	-0.410%	2,795,845	+8.235%
2020-06-23	122.1200	122.4000	120.7300	121.9400	+0.025%	1,816,550	+7.791%
2020-06-22	120.3900	122.0000	120.3200	121.9100	+0.852%	1,424,312	+7.817%
2020-06-19	121.5200	121.5200	120.2000	120.8800	-0.017%	2,313,777	+8.736%
2020-06-18	121.3300	121.5000	120.3300	120.9000	-0.486%	1,291,942	+8.718%
2020-06-17	121.3100	121.8700	120.5200	121.4900	+0.605%	981,413	+8.190%
2020-06-16	120.9500	121.4700	120.1500	120.7600	+0.550%	1,900,159	+8.844%
2020-06-15	118.2500	120.3400	118.1100	120.1000	+0.823%	2,327,575	+9.442%
2020-06-12	120.2300	120.5000	118.2100	119.1200	-0.293%	1,563,273	+10.343%
2020-06-11	120.4200	121.5600	119.0000	119.4700	-1.305%	3,188,055	+10.019%
2020-06-10	121.6200	123.3800	120.8200	121.0500	-2.818%	3,132,628	+8.583%
2020-06-09	124.0500	125.0000	123.7400	124.5600	+1.948%	3,003,836	+5.523%
2020-06-08	122.3500	123.5000	121.5100	122.1800	+0.156%	2,704,852	+7.579%
2020-06-05	124.0500	124.1900	120.0000	121.9900	+6.514%	8,127,107	+7.747%
2020-06-04	113.2700	115.2200	112.5000	114.5300	+0.254%	4,265,862	+14.765%
2020-06-03	117.0000	117.6840	112.4500	114.2400	-2.384%	8,830,360	+15.056%
2020-06-02	128.6700	128.7500	111.2700	117.0300	-8.926%	9,558,415	+12.313%
2020-06-01	127.5200	128.7700	127.5200	128.5000	+0.289%	1,086,913	+2.288%
2020-05-29	127.6600	128.3800	127.3500	128.1300	+0.243%	2,285,059	+2.583%
2020-05-28	127.8000	128.6100	127.4300	127.8200	+0.220%	3,328,517	+2.832%
2020-05-27	125.7400	127.5800	125.5700	127.5400	+1.731%	1,754,304	+3.058%
2020-05-26	125.1200	126.2000	125.1200	125.3700	+0.240%	2,848,159	+4.842%
2020-05-22	126.7900	126.8800	124.8700	125.0700	-1.021%	2,420,833	+5.093%
2020-05-21	125.3000	126.6200	123.9300	126.3600	+0.533%	5,007,920	+4.020%
2020-05-20	127.9900	128.0600	124.9600	125.6900	-1.789%	2,901,906	+4.575%
2020-05-19	127.3900	128.0700	127.3200	127.9800	+0.251%	1,905,380	+2.704%
2020-05-18	127.8100	128.1500	127.2100	127.6600	+0.512%	1,480,074	+2.961%
2020-05-15	126.9000	127.5400	126.2300	127.0100	-0.212%	2,179,720	+3.488%
2020-05-14	127.2100	127.6800	126.5000	127.2800	-0.313%	1,334,117	+3.268%
2020-05-13	127.7600	128.3700	127.1400	127.6800	+0.031%	1,689,402	+2.945%
2020-05-12	128.6000	128.6000	127.6400	127.6400	-0.499%	1,089,681	+2.977%
2020-05-11	128.5000	128.7500	128.1200	128.2800	-0.218%	2,264,190	+2.463%
2020-05-08	128.3800	128.8200	128.1700	128.5600	+0.304%	1,806,372	+2.240%
2020-05-07	128.1500	128.5200	127.9600	128.1700	+0.211%	1,975,986	+2.551%
2020-05-06	127.6000	128.1200	127.0000	127.9000	+0.345%	1,658,457	+2.768%
2020-05-05	126.9800	127.9500	126.9200	127.4600	+0.307%	888,071	+3.123%
2020-05-04	127.1200	127.1200	126.4000	127.0700	+0.008%	797,098	+3.439%
2020-05-01	126.7800	127.3500	126.4500	127.0600	+0.443%	1,324,258	+3.447%
2020-04-30	127.2500	128.0400	126.4000	126.5000	-0.675%	1,611,104	+3.905%
2020-04-29	126.9700	128.0400	126.4100	127.3600	+0.640%	1,265,901	+3.204%
2020-04-28	125.6000	126.7300	125.3440	126.5500	+1.248%	1,554,048	+3.864%
2020-04-27	126.9700	127.0700	124.7800	124.9900	-1.076%	3,017,634	+5.160%
2020-04-24	127.8500	127.8500	125.6000	126.3500	-0.559%	2,381,758	+4.028%
2020-04-23	128.1900	128.3800	127.0000	127.0600	-0.789%	1,917,397	+3.447%
2020-04-22	129.3500	129.4500	127.2700	128.0700	-0.967%	1,753,436	+2.631%
2020-04-21	128.4000	129.5000	128.2700	129.3200	+0.287%	708,010	+1.639%
2020-04-20	128.3300	129.5500	128.3300	128.9500	-0.155%	1,492,149	+1.931%
2020-04-17	128.3000	129.3200	128.2500	129.1500	+1.080%	1,705,933	+1.773%
2020-04-16	128.7600	130.0583	126.3000	127.7700	-0.769%	4,455,979	+2.872%
2020-04-15	128.5000	129.5000	128.2200	128.7600	-0.317%	1,014,272	+2.081%
2020-04-14	128.4400	129.7200	128.3000	129.1700	+0.749%	3,046,359	+1.757%
2020-04-13	128.8500	129.0000	127.9900	128.2100	+0.203%	2,082,656	+2.519%
2020-04-09	129.1100	130.0000	127.9500	127.9500	-1.098%	5,298,180	+2.728%
2020-04-08	128.9000	130.5700	128.4500	129.3700	+0.755%	3,382,154	+1.600%
2020-04-07	129.1300	129.2700	128.1400	128.4000	+0.179%	2,948,992	+2.368%
2020-04-06	129.4000	129.4000	128.0200	128.1700	-0.086%	2,810,448	+2.551%
2020-04-03	129.0000	129.3000	127.7500	128.2800	-1.148%	1,969,300	+2.463%
2020-04-02	128.6400	129.9400	128.2300	129.7700	+0.332%	1,726,601	+1.287%
2020-04-01	127.7500	129.7500	127.7500	129.3400	-0.124%	2,760,029	+1.624%
2020-03-31	128.0000	129.8100	127.9000	129.5000	+0.786%	2,698,975	+1.498%
2020-03-30	128.0000	129.1400	127.5500	128.4900	+0.824%	2,254,072	+2.296%
2020-03-27	128.0000	128.9700	127.0100	127.4400	-1.301%	2,625,401	+3.139%
2020-03-26	127.5500	129.2900	126.7405	129.1200	+1.942%	5,536,441	+1.797%
2020-03-25	125.8300	127.9200	125.0000	126.6600	+0.039%	3,541,023	+3.774%
2020-03-24	124.5500	126.6200	124.2700	126.6100	+4.060%	2,806,314	+3.815%
2020-03-23	124.0000	125.9700	121.5000	121.6700	-3.005%	3,940,477	+8.030%
2020-03-20	128.0000	128.1500	125.0100	125.4400	-0.444%	4,309,707	+4.783%
2020-03-19	110.1800	127.3900	110.0000	126.0000	+13.289%	5,492,108	+4.317%
2020-03-18	112.9200	117.0200	103.8900	111.2200	-4.021%	5,856,700	+18.180%
2020-03-17	116.4400	117.3000	109.4600	115.8800	+0.173%	7,992,288	+13.428%
2020-03-16	125.0000	126.4150	115.0900	115.6800	-9.583%	5,917,438	+13.624%
2020-03-13	128.4200	129.2750	125.9300	127.9400	+0.361%	4,844,185	+2.736%
2020-03-12	129.5000	129.7100	123.2600	127.4800	-2.262%	6,187,087	+3.106%
2020-03-11	131.4000	131.5500	130.1000	130.4300	-1.129%	5,710,428	+0.774%
2020-03-10	130.5600	132.1100	130.5600	131.9200	+1.446%	6,822,897	-0.364%
2020-03-09	131.4200	131.7800	129.3900	130.0400	-2.005%	6,021,590	+1.077%
2020-03-06	132.7000	132.9800	132.4100	132.7000	-0.413%	3,477,070	-0.950%
2020-03-05	133.3000	133.6000	132.8300	133.2500	-0.329%	2,439,557	-1.358%
2020-03-04	133.7500	133.7800	133.5000	133.6900	+0.247%	1,710,416	-1.683%
2020-03-03	133.6700	134.0700	133.1100	133.3600	-0.232%	4,056,901	-1.440%
2020-03-02	133.6000	133.8300	133.2200	133.6700	+0.060%	4,772,694	-1.668%
2020-02-28	132.7500	133.7700	132.6800	133.5900	+0.444%	7,694,302	-1.609%
2020-02-27	133.3400	133.5000	132.9900	133.0000	-0.382%	4,433,306	-1.173%
2020-02-26	133.9200	134.0000	133.5100	133.5100	-0.179%	3,635,333	-1.550%
2020-02-25	134.0100	134.0550	133.7000	133.7500	-0.157%	3,979,798	-1.727%
2020-02-24	133.8100	134.1500	133.6100	133.9600	-0.209%	2,229,318	-1.881%
2020-02-21	134.1900	134.2900	134.1200	134.2400	+0.037%	934,396	-2.086%
2020-02-20	134.2100	134.2700	133.7300	134.1900	-0.045%	1,325,861	-2.049%
2020-02-19	134.2500	134.2800	134.2100	134.2500	-0.015%	1,247,314	-2.093%
2020-02-18	134.2500	134.3150	134.2500	134.2700	0.000%	866,321	-2.108%
2020-02-14	134.3000	134.4200	134.2100	134.2700	-0.067%	917,048	-2.108%
2020-02-13	134.2700	134.3800	134.2700	134.3600	+0.037%	1,403,503	-2.173%
2020-02-12	134.2600	134.3900	134.2300	134.3100	+0.030%	1,329,800	-2.137%
2020-02-11	134.2000	134.3400	134.1800	134.2700	+0.045%	1,219,636	-2.108%
2020-02-10	134.1000	134.2600	134.0600	134.2100	+0.075%	1,242,108	-2.064%
2020-02-07	134.1500	134.2000	134.0700	134.1100	-0.007%	1,479,552	-1.991%
2020-02-06	134.2800	134.2900	134.1200	134.1200	-0.075%	1,151,482	-1.998%
2020-02-05	134.2000	134.3100	134.0700	134.2200	+0.104%	3,121,122	-2.071%
2020-02-04	134.2500	134.3100	134.0800	134.0800	-0.089%	1,590,894	-1.969%
2020-02-03	134.1400	134.2800	134.0600	134.2000	+0.134%	1,468,337	-2.057%
2020-01-31	134.0500	134.1000	133.9900	134.0200	-0.045%	1,528,835	-1.925%
2020-01-30	134.0500	134.1500	133.9300	134.0800	-0.007%	2,371,567	-1.969%
2020-01-29	134.1200	134.2500	134.0600	134.0900	0.000%	2,369,711	-1.976%
2020-01-28	134.0800	134.2000	134.0300	134.0900	+0.007%	1,546,420	-1.976%
2020-01-27	134.0100	134.1400	134.0100	134.0800	-0.156%	1,797,437	-1.969%
2020-01-24	134.1600	134.3900	134.1200	134.2900	+0.060%	1,051,078	-2.122%
2020-01-23	134.0300	134.2600	134.0200	134.2100	+0.119%	1,262,845	-2.064%
2020-01-22	134.2400	134.2400	134.0000	134.0500	-0.179%	1,100,836	-1.947%
2020-01-21	134.1000	134.2900	134.0300	134.2900	+0.030%	1,829,562	-2.122%
2020-01-17	134.1500	134.2500	134.0900	134.2500	+0.097%	1,276,130	-2.093%
2020-01-16	134.1000	134.1500	134.0200	134.1200	+0.030%	932,287	-1.998%
2020-01-15	133.9100	134.1000	133.8800	134.0800	+0.030%	817,263	-1.969%
2020-01-14	133.8500	134.0400	133.8000	134.0400	+0.134%	1,369,899	-1.940%
2020-01-13	133.8400	133.9100	133.7600	133.8600	+0.022%	1,684,315	-1.808%
2020-01-10	133.7800	133.9000	133.7200	133.8300	+0.030%	1,564,252	-1.786%
2020-01-09	133.8500	133.9400	133.7600	133.7900	-0.037%	1,510,003	-1.756%
2020-01-08	133.7000	133.8600	133.6600	133.8400	+0.157%	1,640,318	-1.793%
2020-01-07	133.6200	133.7500	133.5800	133.6300	-0.015%	2,341,825	-1.639%
2020-01-06	133.5700	133.8300	133.5700	133.6500	-0.090%	2,024,549	-1.654%
2020-01-03	133.5700	133.8000	133.5500	133.7700	-0.060%	1,430,397	-1.742%
2020-01-02	133.7400	133.8700	133.5500	133.8500	+0.150%	1,721,799	-1.801%
2019-12-31	133.5000	133.7500	133.4900	133.6500	+0.127%	1,163,428	-1.654%
2019-12-30	133.7500	133.8000	133.4500	133.4800	-0.224%	2,885,953	-1.528%
2019-12-27	133.6100	133.8500	133.5800	133.7800	+0.120%	1,068,275	-1.749%
2019-12-26	133.6300	133.6500	133.5500	133.6200	+0.022%	956,781	-1.631%
2019-12-24	133.5200	133.6000	133.4800	133.5900	+0.052%	347,723	-1.609%
2019-12-23	133.5000	133.5400	133.4100	133.5200	-0.015%	1,165,106	-1.558%
2019-12-20	133.5800	133.5800	133.4000	133.5400	+0.067%	1,654,206	-1.573%
2019-12-19	133.2700	133.5000	133.2000	133.4500	-0.150%	1,208,788	-1.506%
2019-12-18	133.6500	133.8500	133.6200	133.6500	-0.037%	1,701,284	-1.654%
2019-12-17	133.6300	133.7500	133.6200	133.7000	+0.075%	1,342,630	-1.690%
2019-12-16	133.7600	133.8000	133.5600	133.6000	-0.075%	1,942,391	-1.617%
2019-12-13	133.5500	133.7600	133.4200	133.7000	+0.097%	2,934,327	-1.690%
2019-12-12	133.4100	133.6400	133.4100	133.5700	+0.105%	1,912,780	-1.595%
2019-12-11	133.4000	133.5300	133.3100	133.4300	-0.022%	2,690,650	-1.491%
2019-12-10	133.6000	133.6000	133.2307	133.4600	-0.015%	1,962,958	-1.514%
2019-12-09	133.4500	133.6000	133.3900	133.4800	-0.052%	2,838,881	-1.528%
2019-12-06	133.6200	133.6800	133.4100	133.5500	0.000%	3,632,383	-1.580%
2019-12-05	133.6000	133.7400	133.3800	133.5500	-0.127%	3,912,455	-1.580%
2019-12-04	133.4000	133.7200	133.3200	133.7200	+0.270%	3,552,924	-1.705%
2019-12-03	133.3800	133.6000	133.2600	133.3600	-0.142%	3,900,876	-1.440%
2019-12-02	133.5900	134.0300	133.4000	133.5500	-0.187%	3,920,770	-1.580%
2019-11-29	133.4900	133.8000	133.4600	133.8000	+0.210%	3,185,067	-1.764%
2019-11-27	133.3500	133.6300	133.2600	133.5200	+0.225%	6,112,033	-1.558%
2019-11-26	133.4400	133.4400	133.1000	133.2200	-0.023%	7,833,200	-1.336%
2019-11-25	132.7700	133.5000	132.6080	133.2500	+6.167%	20,065,238	-1.358%
2019-11-22	126.1800	126.9100	124.5600	125.5100	-0.783%	2,912,031	+4.725%
2019-11-21	127.1800	127.5300	125.9100	126.5000	+2.570%	4,960,328	+3.905%
2019-11-20	122.9400	123.6400	122.1200	123.3300	-0.138%	1,783,159	+6.576%
2019-11-19	124.5000	124.5100	122.8600	123.5000	-0.867%	1,889,254	+6.429%
2019-11-18	124.6800	124.7200	123.5100	124.5800	-0.400%	1,187,522	+5.507%
2019-11-15	123.9700	125.1000	123.0000	125.0800	+1.683%	2,032,336	+5.085%
2019-11-14	122.3000	124.4200	122.1100	123.0100	+0.367%	3,693,842	+6.853%
2019-11-13	123.7200	124.0000	122.3300	122.5600	-1.281%	3,003,018	+7.245%
2019-11-12	125.2000	125.4000	123.8100	124.1500	-1.131%	2,474,890	+5.872%
2019-11-11	125.1400	126.1600	124.6400	125.5700	-0.080%	1,660,087	+4.675%
2019-11-08	125.0000	126.0000	124.5200	125.6700	+0.536%	4,610,191	+4.591%
2019-11-07	125.6000	125.9100	124.0900	125.0000	+0.249%	3,914,757	+5.152%
2019-11-06	124.8700	125.7800	123.8600	124.6900	+0.314%	7,523,392	+5.413%
2019-11-05	127.4100	127.8700	123.9900	124.3000	-2.617%	4,834,910	+5.744%
2019-11-04	126.8500	129.1700	124.7500	127.6400	+0.504%	6,106,979	+2.977%
2019-11-01	124.6600	127.5200	124.1000	127.0000	+2.000%	3,782,740	+3.496%
2019-10-31	123.9000	124.9000	122.8800	124.5100	+0.500%	3,608,585	+5.566%
2019-10-30	126.5000	127.4700	122.4000	123.8900	-2.295%	6,528,785	+6.094%
2019-10-29	128.5500	129.8200	126.2600	126.8000	-2.251%	7,571,585	+3.659%
2019-10-28	127.6500	130.4000	125.7400	129.7200	+31.629%	22,403,156	+1.326%
2019-10-25	98.3000	103.0000	97.1600	98.5500	+0.901%	3,706,388	+33.374%
2019-10-24	92.8400	98.1200	92.8400	97.6700	+5.669%	3,571,098	+34.576%
2019-10-23	90.8600	92.5800	89.7400	92.4300	+1.616%	1,728,530	+42.205%
2019-10-22	89.6900	91.0100	88.5650	90.9600	+1.552%	1,479,295	+44.503%
2019-10-21	89.2500	90.0450	89.0200	89.5700	+1.220%	968,744	+46.746%
2019-10-18	90.2900	90.4950	88.4200	88.4900	-3.374%	1,326,327	+48.537%
2019-10-17	91.6400	91.8900	90.9200	91.5800	+0.197%	1,094,725	+43.525%
2019-10-16	90.8800	91.7100	90.6400	91.4000	+0.395%	866,338	+43.807%
2019-10-15	90.8000	92.0700	90.2900	91.0400	+0.864%	988,588	+44.376%
2019-10-14	91.1300	91.5700	89.4500	90.2600	-1.763%	1,129,022	+45.624%
2019-10-11	90.0800	92.7300	90.0700	91.8800	+4.374%	1,729,852	+43.056%
2019-10-10	88.5600	89.4300	87.7550	88.0300	-0.542%	1,225,609	+49.313%
2019-10-09	87.8300	88.7600	86.8800	88.5100	+2.170%	1,044,886	+48.503%
2019-10-08	87.7800	88.0550	86.4400	86.6300	-2.685%	1,626,528	+51.726%
2019-10-07	88.3100	90.2100	87.6600	89.0200	+1.090%	1,837,325	+47.652%
2019-10-04	88.4100	89.1200	86.8800	88.0600	-1.267%	1,700,746	+49.262%
2019-10-03	88.4000	89.2900	86.3877	89.1900	+0.666%	1,359,774	+47.371%
2019-10-02	88.6700	89.5000	87.4600	88.6000	-2.509%	2,053,932	+48.352%
2019-10-01	93.0900	94.0400	90.7900	90.8800	-1.889%	1,063,208	+44.630%
2019-09-30	92.3300	93.5900	92.0000	92.6300	+0.816%	1,095,432	+41.898%
2019-09-27	91.2600	92.9300	91.2600	91.8800	+1.156%	952,752	+43.056%
2019-09-26	92.2300	92.5400	89.5800	90.8300	-1.293%	1,076,521	+44.710%
2019-09-25	90.6200	92.3100	90.4900	92.0200	+1.299%	1,357,388	+42.839%
2019-09-24	92.5300	92.6000	90.0700	90.8400	-1.024%	798,364	+44.694%
2019-09-23	90.5300	92.3400	90.2600	91.7800	+0.526%	931,620	+43.212%
2019-09-20	91.7300	92.9400	91.2400	91.3000	-0.044%	1,612,993	+43.965%
2019-09-19	93.7700	93.7700	91.1000	91.3400	-2.227%	1,527,751	+43.902%
2019-09-18	93.4000	94.1000	92.0100	93.4200	-1.932%	2,141,044	+40.698%
2019-09-17	96.1500	96.3800	94.1200	95.2600	-1.183%	1,932,779	+37.980%
2019-09-16	97.5800	98.7600	96.1950	96.4000	-1.913%	1,526,614	+36.349%
2019-09-13	97.4600	99.0400	97.1400	98.2800	+1.729%	1,593,757	+33.740%
2019-09-12	95.2200	96.9500	94.1000	96.6100	+1.641%	1,792,550	+36.052%
2019-09-11	94.2400	95.0900	91.8100	95.0500	+1.106%	1,916,899	+38.285%
2019-09-10	91.3600	94.0100	91.0900	94.0100	+2.991%	2,380,473	+39.815%
2019-09-09	88.1800	91.6300	88.0000	91.2800	+3.469%	2,462,295	+43.996%
2019-09-06	88.5000	89.2500	87.9450	88.2200	+0.034%	1,641,008	+48.991%
2019-09-05	85.7700	88.5600	85.6200	88.1900	+4.330%	2,675,918	+49.042%
2019-09-04	84.1100	85.2000	83.2100	84.5300	+2.473%	2,005,107	+55.495%
2019-09-03	84.0000	84.3900	81.6100	82.4900	-2.804%	2,662,887	+59.341%
2019-08-30	86.0700	87.4200	84.1800	84.8700	-0.783%	2,000,688	+54.872%
2019-08-29	85.2800	86.7800	84.0000	85.5400	+0.434%	2,745,686	+53.659%
2019-08-28	78.8800	86.5900	78.6000	85.1700	+3.024%	10,963,435	+54.327%
2019-08-27	83.5100	84.9600	82.3700	82.6700	-0.494%	4,223,708	+58.994%
2019-08-26	82.1200	83.3500	81.1800	83.0800	+2.164%	4,333,765	+58.209%
2019-08-23	84.6400	85.4550	81.1000	81.3200	-4.711%	3,386,302	+61.633%
2019-08-22	84.0800	85.6700	83.7300	85.3400	+0.958%	2,074,916	+54.019%
2019-08-21	83.0800	84.7800	82.8000	84.5300	+2.760%	2,007,185	+55.495%
2019-08-20	81.6200	82.7300	81.1600	82.2600	+0.207%	1,756,538	+59.786%
2019-08-19	82.0100	83.1400	81.1900	82.0900	+1.597%	2,192,327	+60.117%
2019-08-16	81.2200	82.4900	80.6600	80.8000	+0.285%	2,735,112	+62.673%
2019-08-15	83.0000	83.2800	79.4800	80.5700	-2.611%	2,731,696	+63.138%
2019-08-14	85.4800	85.4800	82.3200	82.7300	-5.817%	3,228,162	+58.878%
2019-08-13	86.7200	90.2500	85.8500	87.8400	+0.896%	1,740,840	+49.636%
2019-08-12	88.5600	88.5600	85.9800	87.0600	-2.791%	1,381,411	+50.976%
2019-08-09	90.8400	91.2300	88.7800	89.5600	-1.755%	1,355,269	+46.762%
2019-08-08	89.4200	91.3500	89.2400	91.1600	+2.611%	1,161,693	+44.186%
2019-08-07	87.2700	88.9800	86.9700	88.8400	+0.271%	1,621,480	+47.951%
2019-08-06	88.3600	88.7700	87.1400	88.6000	+0.842%	1,531,830	+48.352%
2019-08-05	88.5900	88.5900	86.0600	87.8600	-2.464%	2,486,252	+49.602%
2019-08-02	90.9800	92.0700	89.9400	90.0800	-1.261%	1,364,535	+45.915%
2019-08-01	93.9600	95.3300	90.4200	91.2300	-2.864%	2,143,591	+44.075%
2019-07-31	94.0800	95.5600	93.0900	93.9200	-0.212%	1,491,481	+39.949%
2019-07-30	92.4000	94.1300	91.6100	94.1200	+1.281%	1,144,929	+39.652%
2019-07-29	93.1800	93.4700	91.7400	92.9300	-0.365%	1,118,986	+41.440%
2019-07-26	94.4000	94.9606	92.2000	93.2700	-0.342%	1,683,435	+40.924%
2019-07-25	94.1700	94.9100	92.8400	93.5900	-0.890%	1,010,859	+40.442%
2019-07-24	92.7500	94.5100	92.5000	94.4300	+2.053%	1,509,247	+39.193%
2019-07-23	92.2400	92.9900	91.7300	92.5300	+0.872%	1,150,655	+42.051%
2019-07-22	92.6800	93.0100	90.7400	91.7300	-1.014%	1,359,171	+43.290%
2019-07-19	93.6000	94.4050	92.6700	92.6700	-0.526%	999,388	+41.837%
2019-07-18	92.2800	93.4300	92.0000	93.1600	-0.139%	1,216,745	+41.091%

document.getElementById("mmqtCL").onerror = function(){this.style.display='none';}; .dark-mode .lMYK3H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMYK3H{ color: #333333; background-color: white; border: 2px solid #333333; }TIFTiffany & Co.stock NYSE

TIF
Tiffany & Co.
stock NYSE