Skip to main content

Tapestry, Inc. Common Stock (NY:TPR)

101.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 102.16 103.50 101.34 101.82 3,047,990 -0.79(-0.77%)
Aug 28, 2025 101.63 102.69 101.08 102.61 3,131,494 +1.63(+1.61%)
Aug 27, 2025 100.80 101.24 99.86 100.98 3,668,709 +0.28(+0.28%)
Aug 26, 2025 98.50 101.66 98.50 100.70 15,809,984 +2.23(+2.26%)
Aug 25, 2025 99.66 100.41 97.92 98.47 3,579,332 -1.19(-1.19%)
Aug 22, 2025 98.25 99.99 97.56 99.66 3,103,961 +1.27(+1.29%)
Aug 21, 2025 98.29 98.67 97.54 98.39 2,293,345 -0.48(-0.49%)
Aug 20, 2025 97.73 99.54 97.24 98.87 3,844,564 +0.95(+0.97%)
Aug 19, 2025 99.87 100.76 97.45 97.92 4,002,156 -1.99(-1.99%)
Aug 18, 2025 100.44 101.50 98.18 99.91 4,639,976 -0.83(-0.82%)
Aug 15, 2025 96.14 101.03 95.70 100.74 6,809,765 +5.05(+5.28%)
Aug 14, 2025 95.95 99.27 92.62 95.69 13,352,811 -17.84(-15.71%)
Aug 13, 2025 112.00 114.05 111.50 113.53 6,593,203 +2.67(+2.41%)
Aug 12, 2025 109.27 111.81 108.64 110.86 3,803,866 +2.90(+2.69%)
Aug 11, 2025 109.18 110.26 107.83 107.96 5,589,662 -1.13(-1.04%)
Aug 08, 2025 109.17 109.87 107.77 109.09 3,243,773 +0.61(+0.56%)
Aug 07, 2025 112.30 113.08 106.84 108.48 6,014,149 -3.67(-3.27%)
Aug 06, 2025 111.65 112.58 110.78 112.15 4,088,213 +0.66(+0.59%)
Aug 05, 2025 111.57 112.49 109.64 111.49 4,090,321 -0.40(-0.36%)
Aug 04, 2025 108.21 111.93 107.68 111.89 4,247,218 +5.58(+5.25%)
Aug 01, 2025 105.94 106.42 103.76 106.31 4,508,914 -1.72(-1.59%)
Jul 31, 2025 107.66 109.39 107.60 108.03 3,343,049 -0.17(-0.16%)
Jul 30, 2025 106.93 108.82 106.93 108.20 3,724,164 +0.80(+0.74%)
Jul 29, 2025 108.30 108.32 105.74 107.40 5,418,045 -3.02(-2.74%)
Jul 28, 2025 108.67 110.44 108.52 110.42 3,113,672 +2.08(+1.92%)
Jul 25, 2025 110.06 110.22 107.09 108.34 3,518,515 -0.09(-0.08%)
Jul 24, 2025 109.14 109.34 107.54 108.43 3,211,268 -0.74(-0.68%)
Jul 23, 2025 106.81 109.59 106.65 109.17 3,485,425 +2.92(+2.75%)
Jul 22, 2025 106.67 107.34 103.92 106.25 4,411,334 -0.16(-0.15%)
Jul 21, 2025 103.69 107.40 103.69 106.41 4,717,970 +2.99(+2.89%)
Jul 18, 2025 102.51 104.23 101.78 103.42 3,404,182 +1.26(+1.23%)
Jul 17, 2025 100.88 102.31 100.09 102.16 3,381,899 +1.49(+1.48%)
Jul 16, 2025 101.83 102.25 100.00 100.67 3,353,089 -0.93(-0.92%)
Jul 15, 2025 101.00 101.83 99.66 101.60 4,221,709 +0.05(+0.05%)
Jul 14, 2025 98.81 101.74 98.43 101.55 5,265,848 +3.12(+3.17%)
Jul 11, 2025 97.76 98.65 96.80 98.43 3,108,130 +0.79(+0.81%)
Jul 10, 2025 95.88 98.25 95.59 97.64 4,330,277 +2.33(+2.44%)
Jul 09, 2025 92.95 95.60 92.83 95.31 5,178,903 +3.10(+3.36%)
Jul 08, 2025 92.90 93.48 90.67 92.21 3,706,096 -0.26(-0.28%)
Jul 07, 2025 90.46 92.62 90.35 92.47 4,916,978 +2.27(+2.52%)
Jul 03, 2025 87.43 90.84 86.68 90.20 4,388,375 +3.72(+4.30%)
Jul 02, 2025 86.67 87.77 84.39 86.48 3,371,239 -0.46(-0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.