Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2021 131.46 131.46 131.46 0 +0.00(+0.00%)
Jan 06, 2021 131.46 131.48 131.44 131.46 6,340,608 +0.03(+0.02%)
Jan 05, 2021 131.44 131.46 131.43 131.43 2,377,944 -0.01(-0.01%)
Jan 04, 2021 131.42 131.46 131.39 131.44 2,840,203 -0.01(-0.01%)
Dec 31, 2020 131.45 131.45 131.45 2,794,205 +0.10(+0.08%)
Dec 30, 2020 131.40 131.41 131.33 131.35 2,794,205 +0.02(+0.02%)
Dec 29, 2020 131.30 131.34 131.26 131.33 1,533,917 +0.02(+0.02%)
Dec 28, 2020 131.21 131.38 131.18 131.31 864,414 +0.15(+0.11%)
Dec 24, 2020 131.17 131.20 131.15 131.16 433,100 +0.01(+0.01%)
Dec 23, 2020 131.22 131.22 131.12 131.15 1,117,716 +0.00(+0.00%)
Dec 22, 2020 131.12 131.24 131.11 131.15 1,098,454 +0.02(+0.02%)
Dec 21, 2020 131.11 131.23 131.05 131.13 2,045,917 +0.03(+0.02%)
Dec 18, 2020 131.15 131.21 131.10 131.10 2,292,200 -0.12(-0.09%)
Dec 17, 2020 131.24 131.24 131.20 131.22 1,203,561 -0.01(-0.01%)
Dec 16, 2020 131.20 131.26 131.18 131.23 1,462,296 +0.03(+0.02%)
Dec 15, 2020 131.17 131.24 131.15 131.20 966,067 +0.09(+0.07%)
Dec 14, 2020 131.21 131.26 131.05 131.11 1,628,613 -0.11(-0.08%)
Dec 11, 2020 131.25 131.27 131.17 131.22 1,067,700 -0.03(-0.02%)
Dec 10, 2020 131.26 131.34 131.23 131.25 1,207,278 -0.03(-0.02%)
Dec 09, 2020 131.30 131.30 131.18 131.28 1,616,728 -0.02(-0.02%)
Dec 08, 2020 131.20 131.32 131.20 131.30 2,147,175 +0.03(+0.02%)
Dec 07, 2020 131.33 131.33 131.21 131.27 1,937,781 +0.01(+0.01%)
Dec 04, 2020 131.36 131.37 131.21 131.26 2,400,500 -0.13(-0.10%)
Dec 03, 2020 131.22 131.39 131.21 131.39 1,416,181 +0.06(+0.05%)
Dec 02, 2020 131.35 131.36 131.31 131.33 1,944,098 -0.02(-0.02%)
Dec 01, 2020 131.27 131.38 131.27 131.35 1,813,104 -0.13(-0.10%)
Nov 30, 2020 131.30 131.50 131.16 131.48 7,906,815 -0.24(-0.18%)
Nov 27, 2020 131.60 131.79 131.60 131.72 3,203,100 +0.14(+0.11%)
Nov 25, 2020 131.47 131.73 131.37 131.58 2,431,000 +0.07(+0.05%)
Nov 24, 2020 131.53 131.58 131.48 131.51 1,949,553 +0.03(+0.02%)
Nov 23, 2020 131.50 131.52 131.43 131.48 1,734,662 +0.05(+0.04%)
Nov 20, 2020 131.49 131.53 131.42 131.43 922,100 -0.10(-0.08%)
Nov 19, 2020 131.40 131.70 131.35 131.53 1,438,172 +0.16(+0.12%)
Nov 18, 2020 131.46 131.49 131.34 131.37 853,214 -0.09(-0.07%)
Nov 17, 2020 131.40 131.50 131.38 131.46 917,819 -0.03(-0.02%)
Nov 16, 2020 131.45 131.50 131.37 131.49 886,991 +0.12(+0.09%)
Nov 13, 2020 131.35 131.49 131.21 131.37 1,189,900 +0.04(+0.03%)
Nov 12, 2020 131.39 131.39 131.29 131.33 1,237,145 -0.07(-0.05%)
Nov 11, 2020 131.29 131.43 131.20 131.40 1,148,864 +0.23(+0.18%)
Nov 10, 2020 131.18 131.37 131.15 131.17 2,009,208 +0.01(+0.01%)
Nov 09, 2020 131.24 131.30 131.11 131.16 2,608,022 +0.01(+0.01%)
Nov 06, 2020 131.20 131.22 131.12 131.15 927,000 -0.01(-0.01%)
Nov 05, 2020 131.08 131.24 131.02 131.16 1,000,900 +0.19(+0.15%)
Nov 04, 2020 130.95 131.19 130.95 130.97 1,988,929 -0.03(-0.02%)
Nov 03, 2020 130.90 131.08 130.86 131.00 1,777,299 +0.08(+0.06%)
Nov 02, 2020 130.90 130.97 130.81 130.92 3,173,571 +0.08(+0.06%)
Oct 30, 2020 130.76 130.91 130.73 130.84 4,452,000 +0.03(+0.02%)
Oct 29, 2020 130.76 130.89 130.62 130.81 11,137,752 +0.86(+0.66%)
Oct 28, 2020 128.40 130.85 127.81 129.95 6,735,411 +1.07(+0.83%)
Oct 27, 2020 122.92 129.41 122.85 128.88 8,052,411 +6.06(+4.93%)
Oct 26, 2020 123.05 123.50 122.67 122.82 1,784,546 -0.72(-0.58%)
Oct 23, 2020 122.60 123.73 122.09 123.54 829,400 +0.89(+0.73%)
Oct 22, 2020 123.09 123.58 122.51 122.65 792,793 -0.15(-0.12%)
Oct 21, 2020 122.69 123.34 122.52 122.80 938,565 +0.52(+0.43%)
Oct 20, 2020 122.50 122.95 122.12 122.28 499,585 +0.09(+0.07%)
Oct 19, 2020 122.49 122.83 122.10 122.19 1,136,856 -0.53(-0.43%)
Oct 16, 2020 121.82 123.52 121.77 122.72 2,025,400 +1.03(+0.85%)
Oct 15, 2020 118.76 121.98 118.76 121.69 2,208,816 +2.63(+2.21%)
Oct 14, 2020 119.90 119.96 118.77 119.06 707,016 +0.10(+0.08%)
Oct 13, 2020 118.49 119.07 118.00 118.96 895,675 +0.28(+0.24%)
Oct 12, 2020 118.75 118.81 118.02 118.68 605,507 +0.27(+0.23%)
Oct 09, 2020 118.34 118.45 117.63 118.41 415,500 +0.44(+0.37%)
Oct 08, 2020 117.70 118.00 117.44 117.97 414,303 +0.27(+0.23%)
Oct 07, 2020 117.11 117.70 116.87 117.70 682,384 +0.70(+0.60%)
Oct 06, 2020 117.33 117.45 116.52 117.00 973,911 +0.01(+0.01%)
Oct 05, 2020 116.38 117.17 116.11 116.99 1,491,874 +0.88(+0.76%)
Oct 02, 2020 115.28 116.26 115.28 116.11 890,900 +0.08(+0.07%)
Oct 01, 2020 116.20 116.31 115.75 116.03 1,089,597 +0.18(+0.16%)
Sep 30, 2020 116.34 116.65 115.75 115.85 1,187,176 -0.59(-0.51%)
Sep 29, 2020 116.75 116.80 115.59 116.44 905,489 -0.26(-0.22%)
Sep 28, 2020 116.00 116.83 115.83 116.70 775,752 +1.05(+0.91%)
Sep 25, 2020 115.90 116.17 115.53 115.65 784,700 -0.49(-0.42%)
Sep 24, 2020 115.50 116.90 115.14 116.14 1,789,095 -0.28(-0.24%)
Sep 23, 2020 115.70 116.87 115.70 116.42 1,586,419 +0.15(+0.13%)
Sep 22, 2020 115.40 116.77 114.74 116.27 1,766,187 +1.06(+0.92%)
Sep 21, 2020 115.60 115.78 114.59 115.21 1,685,736 -1.05(-0.90%)
Sep 18, 2020 114.65 116.99 114.65 116.26 2,618,200 +1.06(+0.92%)
Sep 17, 2020 115.81 116.30 114.80 115.20 1,643,751 -0.66(-0.57%)
Sep 16, 2020 114.49 116.15 114.05 115.86 2,507,116 +1.81(+1.59%)
Sep 15, 2020 113.32 114.14 112.86 114.05 1,203,164 +0.86(+0.76%)
Sep 14, 2020 113.50 114.03 112.77 113.19 1,886,873 -0.62(-0.54%)
Sep 11, 2020 114.25 114.75 113.42 113.81 2,922,700 -0.55(-0.48%)
Sep 10, 2020 114.06 116.00 113.44 114.36 3,675,102 +0.40(+0.35%)
Sep 09, 2020 109.57 115.15 108.11 113.96 11,454,722 -7.85(-6.44%)
Sep 08, 2020 121.82 122.66 121.33 121.81 1,412,083 +0.02(+0.02%)
Sep 04, 2020 122.16 122.55 121.25 121.79 1,884,600 -0.38(-0.31%)
Sep 03, 2020 122.63 122.77 121.46 122.17 674,069 -0.22(-0.18%)
Sep 02, 2020 123.52 123.75 121.28 122.39 1,043,890 -1.10(-0.89%)
Sep 01, 2020 122.00 123.51 122.00 123.49 842,994 +0.99(+0.81%)
Aug 31, 2020 122.04 123.80 122.04 122.50 1,280,786 -1.38(-1.11%)
Aug 28, 2020 123.81 124.61 123.53 123.88 967,000 +0.65(+0.53%)
Aug 27, 2020 123.22 124.32 123.07 123.23 1,578,528 +1.71(+1.41%)
Aug 26, 2020 122.07 122.43 120.99 121.52 2,175,540 -0.47(-0.39%)
Aug 25, 2020 122.26 123.75 121.70 121.99 3,603,683 -5.04(-3.97%)
Aug 24, 2020 126.10 130.00 124.75 127.03 2,566,605 +1.02(+0.81%)
Aug 21, 2020 126.33 126.55 125.81 126.01 1,117,200 -0.79(-0.62%)
Aug 20, 2020 126.97 127.33 126.55 126.80 722,946 -0.45(-0.35%)
Aug 19, 2020 126.02 127.44 126.00 127.25 938,419 +1.11(+0.88%)
Aug 18, 2020 125.55 126.37 125.20 126.14 854,944 +0.72(+0.57%)
Aug 17, 2020 125.00 125.43 124.81 125.42 1,345,280 +0.42(+0.34%)
Aug 14, 2020 124.77 125.06 124.63 125.00 728,700 +0.20(+0.16%)
Aug 13, 2020 124.79 125.06 124.00 124.80 757,628 -0.20(-0.16%)
Aug 12, 2020 124.92 125.33 124.60 125.00 555,019 +0.02(+0.02%)
Aug 11, 2020 125.45 125.74 124.58 124.98 1,314,772 -0.20(-0.16%)
Aug 10, 2020 124.74 125.78 124.74 125.18 833,100 +0.36(+0.29%)
Aug 07, 2020 124.92 125.10 124.61 124.82 1,265,400 -0.21(-0.17%)
Aug 06, 2020 125.19 125.32 124.87 125.03 768,525 -0.18(-0.14%)
Aug 05, 2020 125.71 125.74 125.00 125.21 623,745 -0.31(-0.25%)
Aug 04, 2020 125.95 125.95 125.07 125.52 1,075,097 +0.05(+0.04%)
Aug 03, 2020 124.87 125.78 124.45 125.47 999,881 +0.11(+0.09%)
Jul 31, 2020 124.72 125.41 124.50 125.36 711,000 +0.71(+0.57%)
Jul 30, 2020 124.69 125.20 124.50 124.65 418,183 -0.25(-0.20%)
Jul 29, 2020 125.50 125.50 124.57 124.90 740,960 -0.05(-0.04%)
Jul 28, 2020 125.65 125.80 124.65 124.95 973,981 -0.05(-0.04%)
Jul 27, 2020 121.59 126.03 121.40 125.00 4,245,518 +3.59(+2.96%)
Jul 24, 2020 121.79 121.96 120.82 121.41 1,353,900 -0.20(-0.16%)
Jul 23, 2020 121.75 122.08 121.07 121.61 940,824 -0.04(-0.03%)
Jul 22, 2020 122.10 122.36 121.48 121.65 805,519 -0.60(-0.49%)
Jul 21, 2020 121.71 122.58 121.55 122.25 612,676 +0.84(+0.69%)
Jul 20, 2020 121.62 122.49 121.03 121.41 1,206,497 -0.34(-0.28%)
Jul 17, 2020 122.69 122.69 121.13 121.75 1,184,200 -0.27(-0.22%)
Jul 16, 2020 122.18 122.59 121.53 122.02 1,208,761 -0.48(-0.39%)
Jul 15, 2020 122.46 122.91 121.55 122.50 1,217,857 +0.76(+0.62%)
Jul 14, 2020 120.78 121.79 120.58 121.74 739,742 +0.57(+0.47%)
Jul 13, 2020 121.54 121.85 120.63 121.17 775,954 -0.13(-0.11%)
Jul 10, 2020 120.52 121.57 120.49 121.30 1,475,800 +0.31(+0.26%)
Jul 09, 2020 122.00 122.00 120.64 120.99 1,169,144 -0.59(-0.49%)
Jul 08, 2020 121.60 122.42 120.53 121.58 1,031,351 -0.43(-0.35%)
Jul 07, 2020 122.74 123.00 121.52 122.01 926,793 -0.90(-0.73%)
Jul 06, 2020 122.80 123.16 122.22 122.91 1,037,600 +0.69(+0.56%)
Jul 02, 2020 122.26 122.74 121.75 122.22 853,200 -0.01(-0.01%)
Jul 01, 2020 121.83 123.30 120.50 122.23 2,281,962 +0.29(+0.24%)
Jun 30, 2020 120.99 122.26 120.74 121.94 1,877,707 +1.63(+1.35%)
Jun 29, 2020 119.72 120.91 119.62 120.31 1,207,232 +0.74(+0.62%)
Jun 26, 2020 120.50 120.95 119.12 119.57 1,887,400 -0.78(-0.65%)
Jun 25, 2020 121.58 121.58 120.13 120.35 1,689,503 -1.09(-0.90%)
Jun 24, 2020 121.49 121.98 120.25 121.44 2,795,845 -0.50(-0.41%)
Jun 23, 2020 122.12 122.40 120.73 121.94 1,816,550 +0.03(+0.02%)
Jun 22, 2020 120.39 122.00 120.32 121.91 1,424,112 +1.03(+0.85%)
Jun 19, 2020 121.52 121.52 120.20 120.88 2,313,700 -0.02(-0.02%)
Jun 18, 2020 121.33 121.50 120.33 120.90 1,291,942 -0.59(-0.49%)
Jun 17, 2020 121.31 121.87 120.52 121.49 981,413 +0.73(+0.60%)
Jun 16, 2020 120.95 121.47 120.15 120.76 1,900,159 +0.66(+0.55%)
Jun 15, 2020 118.25 120.34 118.11 120.10 2,327,375 +0.98(+0.82%)
Jun 12, 2020 120.23 120.50 118.21 119.12 1,563,200 -0.35(-0.29%)
Jun 11, 2020 120.42 121.56 119.00 119.47 3,188,055 -1.58(-1.31%)
Jun 10, 2020 121.62 123.38 120.82 121.05 3,132,627 -3.51(-2.82%)
Jun 09, 2020 124.05 125.00 123.74 124.56 3,003,836 +2.38(+1.95%)
Jun 08, 2020 122.35 123.50 121.51 122.18 2,704,767 +0.19(+0.16%)
Jun 05, 2020 124.05 124.19 120.00 121.99 8,127,100 +7.46(+6.51%)
Jun 04, 2020 113.27 115.22 112.50 114.53 4,264,964 +0.29(+0.25%)
Jun 03, 2020 117.00 117.68 112.45 114.24 8,828,541 -2.79(-2.38%)
Jun 02, 2020 128.67 128.75 111.27 117.03 9,554,248 -11.47(-8.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.