Tapestry, Inc. TPR
NYSE · United States · Retail Trade
$115.04+0.92 (+0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $115.04 | +0.81% | $114.47 | $116.06 | $113.69 | 3.89M |
| 2026-09-29 | $114.12 | +0.59% | $114.16 | $115.09 | $112.39 | 2.62M |
| 2026-09-28 | $113.45 | -0.38% | $112.94 | $114.59 | $112.57 | 2.50M |
| 2026-09-25 | $113.88 | +1.57% | $111.54 | $113.91 | $111.54 | 1.89M |
| 2026-09-24 | $112.12 | +1.46% | $110.50 | $112.98 | $110.50 | 1.82M |
| 2026-09-23 | $110.51 | -1.85% | $111.86 | $112.73 | $110.15 | 2.39M |
| 2026-09-22 | $112.59 | -0.42% | $114.72 | $115.00 | $109.79 | 3.66M |
| 2026-09-21 | $113.07 | -1.68% | $115.77 | $115.78 | $112.73 | 3.72M |
| 2026-09-18 | $115.00 | -0.90% | $115.70 | $115.98 | $114.24 | 7.71M |
| 2026-09-17 | $116.04 | -1.61% | $120.75 | $120.75 | $115.84 | 2.46M |
| 2026-09-16 | $117.94 | +0.71% | $119.16 | $121.16 | $117.63 | 2.90M |
| 2026-09-15 | $117.11 | -0.68% | $117.51 | $118.03 | $115.60 | 2.44M |
| 2026-09-14 | $117.91 | -0.49% | $118.69 | $118.96 | $117.58 | 2.37M |
| 2026-09-11 | $118.49 | +2.26% | $117.70 | $118.55 | $115.03 | 2.33M |
| 2026-09-10 | $115.87 | +1.90% | $114.09 | $117.26 | $112.11 | 3.18M |
| 2026-09-09 | $113.71 | -3.29% | $116.80 | $117.55 | $113.57 | 5.48M |
| 2026-09-08 | $117.58 | -3.73% | $121.99 | $123.55 | $116.90 | 3.46M |
| 2026-09-04 | $122.14 | -0.38% | $122.00 | $124.51 | $121.93 | 2.90M |
| 2026-09-03 | $122.60 | -0.44% | $124.51 | $125.20 | $121.84 | 2.86M |
| 2026-09-02 | $123.14 | +0.82% | $122.88 | $124.49 | $122.06 | 2.94M |
| 2026-09-01 | $122.14 | -1.01% | $121.38 | $123.62 | $120.31 | 3.01M |
| 2026-08-31 | $123.39 | -1.67% | $125.00 | $125.30 | $121.88 | 4.08M |
| 2026-08-28 | $125.49 | +1.83% | $124.51 | $125.87 | $123.14 | 3.53M |
| 2026-08-27 | $123.24 | -5.38% | $129.00 | $129.20 | $122.88 | 3.96M |
| 2026-08-26 | $130.25 | +0.10% | $130.37 | $130.79 | $129.53 | 4.84M |
| 2026-08-25 | $130.12 | -1.54% | $132.35 | $132.38 | $129.90 | 2.30M |
| 2026-08-24 | $132.16 | +1.53% | $130.22 | $132.98 | $130.19 | 3.90M |
| 2026-08-21 | $130.17 | +0.27% | $130.75 | $131.37 | $129.52 | 3.38M |
| 2026-08-20 | $129.82 | -1.44% | $130.38 | $130.98 | $127.94 | 4.07M |
| 2026-08-19 | $131.72 | -0.41% | $132.00 | $134.93 | $130.99 | 2.78M |
| 2026-08-18 | $132.26 | +2.51% | $129.46 | $135.35 | $129.25 | 4.18M |
| 2026-08-17 | $129.02 | +0.03% | $128.30 | $130.00 | $126.95 | 4.62M |
| 2026-08-14 | $128.98 | +0.46% | $127.95 | $129.88 | $126.14 | 5.54M |
| 2026-08-13 | $128.39 | -16.49% | $132.70 | $135.78 | $127.78 | 8.53M |
| 2026-08-12 | $153.74 | -4.24% | $160.93 | $160.93 | $152.61 | 3.80M |
| 2026-08-11 | $160.54 | -2.57% | $163.79 | $164.52 | $158.08 | 3.93M |
| 2026-08-10 | $164.78 | +1.49% | $161.52 | $164.80 | $159.43 | 2.49M |
| 2026-08-07 | $162.36 | +0.22% | $163.10 | $163.40 | $159.86 | 2.23M |
| 2026-08-06 | $162.00 | +1.78% | $160.84 | $163.94 | $159.63 | 2.00M |
| 2026-08-05 | $159.16 | +2.05% | $157.19 | $161.58 | $156.56 | 1.80M |
| 2026-08-04 | $155.97 | +0.22% | $153.85 | $157.62 | $153.85 | 1.65M |
| 2026-08-03 | $155.63 | +2.14% | $155.00 | $157.10 | $153.46 | 1.66M |
| 2026-07-31 | $152.37 | -0.14% | $154.56 | $154.61 | $151.49 | 1.75M |
| 2026-07-30 | $152.58 | +1.65% | $150.84 | $152.68 | $149.28 | 1.44M |
| 2026-07-29 | $150.11 | -0.52% | $147.86 | $151.52 | $147.53 | 2.78M |
| 2026-07-28 | $150.90 | +2.35% | $149.36 | $151.23 | $146.63 | 2.18M |
| 2026-07-27 | $147.43 | +3.39% | $144.07 | $147.59 | $142.92 | 2.00M |
| 2026-07-24 | $142.60 | +2.49% | $139.26 | $142.94 | $137.46 | 1.49M |
| 2026-07-23 | $139.13 | -3.20% | $141.03 | $143.55 | $138.68 | 1.67M |
| 2026-07-22 | $143.73 | +1.10% | $141.55 | $143.86 | $139.89 | 2.03M |
| 2026-07-21 | $142.16 | +0.74% | $143.76 | $143.76 | $140.51 | 1.66M |
| 2026-07-20 | $141.12 | -0.24% | $140.70 | $143.39 | $140.02 | 2.26M |
| 2026-07-17 | $141.46 | -1.89% | $141.38 | $144.11 | $140.81 | 2.32M |
| 2026-07-16 | $144.19 | +2.80% | $140.00 | $146.77 | $138.76 | 4.12M |
| 2026-07-15 | $140.26 | +3.62% | $137.05 | $141.37 | $137.05 | 2.37M |
| 2026-07-14 | $135.36 | -0.57% | $137.81 | $138.64 | $135.03 | 2.42M |
| 2026-07-13 | $136.13 | -3.27% | $139.89 | $140.74 | $135.09 | 3.10M |
| 2026-07-10 | $140.73 | +0.57% | $140.15 | $142.29 | $139.22 | 1.41M |
| 2026-07-09 | $139.93 | -0.15% | $140.00 | $141.64 | $137.00 | 2.01M |
| 2026-07-08 | $140.14 | -4.21% | $143.94 | $144.98 | $139.04 | 2.59M |
| 2026-07-07 | $146.30 | +0.56% | $146.29 | $147.70 | $143.47 | 2.43M |
| 2026-07-06 | $145.49 | +0.89% | $146.58 | $147.33 | $142.37 | 1.63M |
| 2026-07-02 | $144.21 | +0.15% | $145.42 | $149.08 | $142.86 | 2.71M |
| 2026-07-01 | $143.99 | -1.63% | $145.38 | $147.34 | $143.47 | 2.41M |
| 2026-06-30 | $146.38 | -0.12% | $145.00 | $148.57 | $144.05 | 3.17M |
| 2026-06-29 | $146.56 | +0.38% | $144.30 | $148.16 | $142.89 | 2.73M |
| 2026-06-26 | $146.00 | 0.00% | $144.66 | $148.78 | $143.87 | 6.37M |
| 2026-06-25 | $146.00 | -2.50% | $150.81 | $151.22 | $144.56 | 2.89M |
| 2026-06-24 | $149.75 | -0.52% | $150.04 | $152.34 | $149.24 | 2.02M |
| 2026-06-23 | $150.53 | +0.89% | $148.32 | $151.11 | $145.94 | 2.76M |
| 2026-06-22 | $149.20 | +3.97% | $144.93 | $149.57 | $143.20 | 2.99M |
| 2026-06-18 | $143.50 | -1.62% | $148.21 | $149.92 | $143.01 | 5.86M |
| 2026-06-17 | $145.87 | -2.36% | $149.24 | $152.66 | $145.72 | 2.25M |
| 2026-06-16 | $149.39 | -1.06% | $151.50 | $153.67 | $149.09 | 2.34M |
| 2026-06-15 | $150.99 | +2.42% | $150.13 | $156.74 | $149.98 | 3.56M |
| 2026-06-12 | $147.42 | +1.40% | $149.83 | $150.55 | $146.07 | 2.03M |
| 2026-06-11 | $145.39 | +3.17% | $142.53 | $145.41 | $141.32 | 2.17M |
| 2026-06-10 | $140.92 | -3.23% | $143.93 | $145.76 | $140.17 | 3.01M |
| 2026-06-09 | $145.62 | +3.35% | $143.01 | $147.41 | $142.31 | 2.38M |
| 2026-06-08 | $140.90 | +0.57% | $140.57 | $142.90 | $138.76 | 3.36M |
| 2026-06-05 | $140.10 | -0.26% | $138.36 | $140.81 | $136.62 | 3.13M |
| 2026-06-04 | $140.47 | +0.62% | $139.07 | $140.94 | $136.61 | 3.30M |
| 2026-06-03 | $139.61 | +0.69% | $137.15 | $139.66 | $135.48 | 2.45M |
| 2026-06-02 | $138.65 | -0.12% | $138.55 | $140.62 | $137.63 | 2.28M |
| 2026-06-01 | $138.81 | -4.57% | $145.46 | $145.46 | $137.59 | 2.17M |
| 2026-05-29 | $145.46 | +0.05% | $145.66 | $146.59 | $143.87 | 3.25M |
| 2026-05-28 | $145.39 | +4.73% | $137.62 | $145.56 | $136.89 | 2.21M |
| 2026-05-27 | $138.83 | -1.27% | $140.51 | $143.99 | $138.78 | 1.62M |
| 2026-05-26 | $140.62 | +1.54% | $140.30 | $141.57 | $138.90 | 1.53M |
| 2026-05-22 | $138.49 | -0.45% | $140.51 | $140.72 | $138.09 | 1.32M |