Canada markets closed

Tapestry, Inc. (TPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.64+0.33 (+0.80%)
At close: 04:00PM EDT
41.64 0.00 (0.00%)
After hours: 06:18PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202441.2241.7041.0141.6441.645,368,800
Jun 20, 202441.1041.6940.9841.3141.311,880,600
Jun 18, 202441.8542.0540.8541.0141.014,178,800
Jun 17, 202441.6842.1841.4241.9241.922,356,000
Jun 14, 202441.7442.1641.4441.8141.811,600,300
Jun 13, 202442.6342.9442.3142.3642.361,709,900
Jun 12, 202443.5544.1942.7142.8342.831,530,300
Jun 11, 202443.9544.2942.7143.0243.021,950,700
Jun 10, 202443.1044.2743.0944.1944.192,412,400
Jun 07, 202443.0143.8042.9943.3843.381,938,500
Jun 07, 20240.35 Dividend
Jun 06, 202443.7544.0643.3943.5543.203,526,400
Jun 05, 202443.1043.6142.7243.5043.151,828,800
Jun 04, 202444.1944.1943.0143.0642.712,019,800
Jun 03, 202443.7944.4943.5844.2843.922,274,800
May 31, 202442.4643.5242.2443.4943.143,049,800
May 30, 202441.5342.5341.2342.3542.012,759,000
May 29, 202441.0441.8140.9441.5241.192,113,000
May 28, 202442.6142.6241.1841.4141.082,538,000
May 24, 202441.8942.4041.6542.3041.962,294,700
May 23, 202441.3141.9440.9741.3641.032,095,200
May 22, 202442.0742.2241.3941.4841.152,462,900
May 21, 202442.2642.6242.1242.3542.012,443,800
May 20, 202442.3742.7642.1442.4642.122,269,500
May 17, 202442.5342.7642.1842.3241.983,817,800
May 16, 202442.6442.9942.4142.5242.182,593,100
May 15, 202442.5342.7742.2442.6742.333,603,300
May 14, 202441.8042.3741.7642.1141.772,871,200
May 13, 202440.4841.6040.4841.3541.024,497,300
May 10, 202440.2340.6038.9940.0739.753,602,100
May 09, 202437.6140.4637.5040.3740.055,359,000
May 08, 202438.6139.0438.5238.9838.674,493,300
May 07, 202439.7740.1238.8738.9938.685,292,400
May 06, 202439.6739.9539.3439.4839.163,384,900
May 03, 202439.0939.7739.0339.2438.923,309,900
May 02, 202440.0340.1038.7238.7938.483,740,100
May 01, 202439.8040.0739.1639.4939.173,506,500
Apr 30, 202440.5540.7439.9039.9239.605,029,500
Apr 29, 202440.3141.0140.1840.9840.654,161,300
Apr 26, 202439.5440.3839.4040.0539.733,329,600
Apr 25, 202439.8539.9138.9539.3939.074,311,000
Apr 24, 202439.3940.0739.0340.0339.714,829,300
Apr 23, 202439.8740.1338.7339.4439.126,548,300
Apr 22, 202440.8640.8840.0640.3139.993,854,600
Apr 19, 202440.4841.0840.4040.6240.293,467,500
Apr 18, 202440.8441.0740.0940.5040.173,814,500
Apr 17, 202441.3541.5540.2240.4940.164,344,200
Apr 16, 202440.5340.9539.9840.8640.534,288,000
Apr 15, 202441.9242.3240.5940.8340.503,084,400
Apr 12, 202441.5241.9841.0541.1440.813,801,600
Apr 11, 202441.7642.0041.0141.8241.484,535,600
Apr 10, 202441.9542.0041.1741.4441.114,974,200
Apr 09, 202443.1543.1542.2642.6942.353,316,300
Apr 08, 202443.0443.4642.7443.1442.794,298,100
Apr 05, 202443.2243.3542.6442.9342.583,912,000
Apr 04, 202445.7145.9742.8943.0342.686,092,800
Apr 03, 202446.0246.4144.8145.1744.813,964,700
Apr 02, 202446.2946.2945.3746.1045.734,362,200
Apr 01, 202448.0848.3347.2148.1047.713,181,700
Mar 28, 202446.9447.6246.7747.4847.103,051,700
Mar 27, 202445.7446.7045.7446.6846.303,502,700
Mar 26, 202445.9545.9845.3645.4145.052,940,100
Mar 25, 202446.9547.1545.4945.5545.183,191,700
Mar 22, 202447.4447.6146.9546.9546.572,370,800
Mar 21, 202447.7048.1747.3248.0947.703,245,000
Mar 20, 202446.4547.5246.1347.4047.022,909,400
Mar 19, 202446.5447.3646.2446.5346.163,734,800
Mar 18, 202447.1047.1846.3046.6946.313,244,700
Mar 15, 202447.1647.9746.8446.8446.4611,142,500
Mar 14, 202447.5547.7547.0147.3546.972,486,800
Mar 13, 202447.4048.3047.4047.8047.423,016,400
Mar 12, 202446.7547.3446.6447.2346.852,569,400
Mar 11, 202446.9447.0446.2846.7246.342,349,800
Mar 08, 202447.1047.5246.8547.0846.702,446,100
Mar 07, 202447.0147.4046.7146.9346.552,569,900
Mar 07, 20240.35 Dividend
Mar 06, 202447.8348.2446.7246.9946.273,954,900
Mar 05, 202447.0548.1046.6647.7847.043,651,100
Mar 04, 202448.2848.4147.2747.2846.553,972,700
Mar 01, 202447.7648.0647.2047.2246.493,012,000
Feb 29, 202447.0947.7746.6347.5346.804,863,000
Feb 28, 202447.1248.0046.9747.7246.983,149,500
Feb 27, 202447.9348.1047.1547.5346.803,779,900
Feb 26, 202448.2748.4547.4547.6246.893,295,900
Feb 23, 202447.9348.8047.6748.5547.803,518,100
Feb 22, 202447.2947.9347.1047.8047.063,144,700
Feb 21, 202446.6147.3046.5746.9646.243,820,900
Feb 20, 202445.6446.8545.6446.7546.033,887,000
Feb 16, 202445.1846.1145.1845.9145.202,994,700
Feb 15, 202444.6445.5644.4045.4644.764,463,500
Feb 14, 202443.1044.4042.7744.2543.575,219,900
Feb 13, 202442.0342.7141.8142.6942.034,109,300
Feb 12, 202442.1243.5642.0043.4442.774,410,300
Feb 09, 202442.8942.8941.2642.0041.356,465,100
Feb 08, 202442.2344.2942.2342.9942.339,212,200
Feb 07, 202441.1741.2140.1240.3539.735,342,200
Feb 06, 202440.5041.2140.5041.0040.374,403,600
Feb 05, 202440.4540.6539.7440.3739.754,564,400
Feb 02, 202439.7840.3039.1240.0139.393,238,000
Feb 01, 202439.0440.0839.0140.0239.403,606,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...