Tapestry, Inc. (TPR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.82

+1.17

(+2.95%)

At close: 04:00PM EDT

41.34

+0.52

(+1.27%)

After hours:

07:43PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	40.21	41.01	40.03	40.82	40.82	2,380,000
Jul 25, 2024	39.84	40.53	39.36	39.65	39.65	1,978,400
Jul 24, 2024	41.00	41.22	39.74	39.84	39.84	2,131,200
Jul 23, 2024	41.43	41.72	40.56	41.16	41.16	2,394,700
Jul 22, 2024	41.41	41.83	40.60	41.79	41.79	1,920,600
Jul 19, 2024	41.61	41.75	40.98	41.23	41.23	1,586,100
Jul 18, 2024	42.56	43.38	41.48	41.69	41.69	1,616,600
Jul 17, 2024	42.66	43.43	42.59	42.59	42.59	1,979,800
Jul 16, 2024	42.96	43.32	42.49	42.96	42.96	2,625,900
Jul 15, 2024	43.56	43.72	42.31	42.48	42.48	2,138,200
Jul 12, 2024	44.17	44.63	43.84	43.90	43.90	2,667,700
Jul 11, 2024	42.98	43.86	42.98	43.48	43.48	3,022,200
Jul 10, 2024	41.92	42.38	41.56	42.35	42.35	1,414,200
Jul 09, 2024	41.90	42.33	41.30	41.56	41.56	1,868,500
Jul 08, 2024	40.48	41.91	40.33	41.91	41.91	2,467,300
Jul 05, 2024	40.01	40.49	39.59	40.14	40.14	2,836,100
Jul 03, 2024	40.70	40.80	40.12	40.19	40.19	1,249,200
Jul 02, 2024	41.73	42.07	40.42	40.54	40.54	2,427,300
Jul 01, 2024	42.75	42.85	41.45	41.99	41.99	1,907,000
Jun 28, 2024	41.46	42.82	41.01	42.79	42.79	3,510,000
Jun 27, 2024	41.36	41.76	40.99	41.61	41.61	1,989,400
Jun 26, 2024	41.76	41.96	41.19	41.70	41.70	2,390,500
Jun 25, 2024	43.00	43.00	41.81	41.87	41.87	2,040,700
Jun 24, 2024	41.79	42.77	41.50	42.73	42.73	2,263,000
Jun 21, 2024	41.22	41.70	41.01	41.64	41.64	5,373,500
Jun 20, 2024	41.10	41.69	40.98	41.31	41.31	1,880,600
Jun 18, 2024	41.85	42.05	40.85	41.01	41.01	4,178,800
Jun 17, 2024	41.68	42.18	41.42	41.92	41.92	2,356,000
Jun 14, 2024	41.74	42.16	41.44	41.81	41.81	1,600,300
Jun 13, 2024	42.63	42.94	42.31	42.36	42.36	1,709,900
Jun 12, 2024	43.55	44.19	42.71	42.83	42.83	1,530,300
Jun 11, 2024	43.95	44.29	42.71	43.02	43.02	1,950,700
Jun 10, 2024	43.10	44.27	43.09	44.19	44.19	2,412,400
Jun 07, 2024	43.01	43.80	42.99	43.38	43.38	1,938,500
Jun 07, 2024	0.35 Dividend
Jun 06, 2024	43.75	44.06	43.39	43.55	43.20	3,526,400
Jun 05, 2024	43.10	43.61	42.72	43.50	43.15	1,828,800
Jun 04, 2024	44.19	44.19	43.01	43.06	42.71	2,019,800
Jun 03, 2024	43.79	44.49	43.58	44.28	43.92	2,274,800
May 31, 2024	42.46	43.52	42.24	43.49	43.14	3,049,800
May 30, 2024	41.53	42.53	41.23	42.35	42.01	2,759,000
May 29, 2024	41.04	41.81	40.94	41.52	41.19	2,113,000
May 28, 2024	42.61	42.62	41.18	41.41	41.08	2,538,000
May 24, 2024	41.89	42.40	41.65	42.30	41.96	2,294,700
May 23, 2024	41.31	41.94	40.97	41.36	41.03	2,095,200
May 22, 2024	42.07	42.22	41.39	41.48	41.15	2,462,900
May 21, 2024	42.26	42.62	42.12	42.35	42.01	2,443,800
May 20, 2024	42.37	42.76	42.14	42.46	42.12	2,269,500
May 17, 2024	42.53	42.76	42.18	42.32	41.98	3,817,800
May 16, 2024	42.64	42.99	42.41	42.52	42.18	2,593,100
May 15, 2024	42.53	42.77	42.24	42.67	42.33	3,603,300
May 14, 2024	41.80	42.37	41.76	42.11	41.77	2,871,200
May 13, 2024	40.48	41.60	40.48	41.35	41.02	4,497,300
May 10, 2024	40.23	40.60	38.99	40.07	39.75	3,602,100
May 09, 2024	37.61	40.46	37.50	40.37	40.05	5,359,000
May 08, 2024	38.61	39.04	38.52	38.98	38.67	4,493,300
May 07, 2024	39.77	40.12	38.87	38.99	38.68	5,292,400
May 06, 2024	39.67	39.95	39.34	39.48	39.16	3,384,900
May 03, 2024	39.09	39.77	39.03	39.24	38.92	3,309,900
May 02, 2024	40.03	40.10	38.72	38.79	38.48	3,740,100
May 01, 2024	39.80	40.07	39.16	39.49	39.17	3,506,500
Apr 30, 2024	40.55	40.74	39.90	39.92	39.60	5,029,500
Apr 29, 2024	40.31	41.01	40.18	40.98	40.65	4,161,300
Apr 26, 2024	39.54	40.38	39.40	40.05	39.73	3,329,600
Apr 25, 2024	39.85	39.91	38.95	39.39	39.07	4,311,000
Apr 24, 2024	39.39	40.07	39.03	40.03	39.71	4,829,300
Apr 23, 2024	39.87	40.13	38.73	39.44	39.12	6,548,300
Apr 22, 2024	40.86	40.88	40.06	40.31	39.99	3,854,600
Apr 19, 2024	40.48	41.08	40.40	40.62	40.29	3,467,500
Apr 18, 2024	40.84	41.07	40.09	40.50	40.17	3,814,500
Apr 17, 2024	41.35	41.55	40.22	40.49	40.16	4,344,200
Apr 16, 2024	40.53	40.95	39.98	40.86	40.53	4,288,000
Apr 15, 2024	41.92	42.32	40.59	40.83	40.50	3,084,400
Apr 12, 2024	41.52	41.98	41.05	41.14	40.81	3,801,600
Apr 11, 2024	41.76	42.00	41.01	41.82	41.48	4,535,600
Apr 10, 2024	41.95	42.00	41.17	41.44	41.11	4,974,200
Apr 09, 2024	43.15	43.15	42.26	42.69	42.35	3,316,300
Apr 08, 2024	43.04	43.46	42.74	43.14	42.79	4,298,100
Apr 05, 2024	43.22	43.35	42.64	42.93	42.58	3,912,000
Apr 04, 2024	45.71	45.97	42.89	43.03	42.68	6,092,800
Apr 03, 2024	46.02	46.41	44.81	45.17	44.81	3,964,700
Apr 02, 2024	46.29	46.29	45.37	46.10	45.73	4,362,200
Apr 01, 2024	48.08	48.33	47.21	48.10	47.71	3,181,700
Mar 28, 2024	46.94	47.62	46.77	47.48	47.10	3,051,700
Mar 27, 2024	45.74	46.70	45.74	46.68	46.30	3,502,700
Mar 26, 2024	45.95	45.98	45.36	45.41	45.05	2,940,100
Mar 25, 2024	46.95	47.15	45.49	45.55	45.18	3,191,700
Mar 22, 2024	47.44	47.61	46.95	46.95	46.57	2,370,800
Mar 21, 2024	47.70	48.17	47.32	48.09	47.70	3,245,000
Mar 20, 2024	46.45	47.52	46.13	47.40	47.02	2,909,400
Mar 19, 2024	46.54	47.36	46.24	46.53	46.16	3,734,800
Mar 18, 2024	47.10	47.18	46.30	46.69	46.31	3,244,700
Mar 15, 2024	47.16	47.97	46.84	46.84	46.46	11,142,500
Mar 14, 2024	47.55	47.75	47.01	47.35	46.97	2,486,800
Mar 13, 2024	47.40	48.30	47.40	47.80	47.42	3,016,400
Mar 12, 2024	46.75	47.34	46.64	47.23	46.85	2,569,400
Mar 11, 2024	46.94	47.04	46.28	46.72	46.34	2,349,800
Mar 08, 2024	47.10	47.52	46.85	47.08	46.70	2,446,100
Mar 07, 2024	47.01	47.40	46.71	46.93	46.55	2,569,900
Mar 07, 2024	0.35 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,690.17+1,984.03(+2.12%)

Tapestry, Inc. (TPR)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,690.17
+1,984.03(+2.12%)