Mail

TPR - Tapestry, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	40.15	40.40	38.89	38.94	38.94	1,294,083
May 30, 2023	41.80	42.10	40.46	40.58	40.58	3,237,700
May 26, 2023	40.74	41.90	40.68	41.69	41.69	2,130,900
May 25, 2023	41.00	41.55	40.49	40.70	40.70	2,933,100
May 24, 2023	41.99	41.99	40.74	40.91	40.91	3,363,900
May 23, 2023	41.78	42.95	41.58	41.94	41.94	3,199,500
May 22, 2023	42.58	42.99	42.14	42.18	42.18	4,578,500
May 19, 2023	43.72	43.81	42.33	43.00	43.00	4,675,700
May 18, 2023	43.71	44.38	43.54	44.13	44.13	3,312,200
May 17, 2023	42.14	43.63	42.08	43.45	43.45	4,680,900
May 16, 2023	42.64	42.88	41.58	41.91	41.91	3,857,300
May 15, 2023	42.00	43.34	41.80	43.05	43.05	6,143,000
May 12, 2023	40.43	41.26	40.12	41.18	41.18	3,798,500
May 11, 2023	39.25	41.16	38.65	40.21	40.21	10,166,200
May 10, 2023	38.82	38.82	36.81	37.14	37.14	6,581,400
May 09, 2023	37.72	38.47	37.37	38.29	38.29	4,089,000
May 08, 2023	39.20	39.45	38.19	38.45	38.45	2,869,200
May 05, 2023	38.90	39.12	38.18	38.97	38.97	2,770,200
May 04, 2023	38.62	38.93	38.01	38.07	38.07	2,736,500
May 03, 2023	39.46	39.81	38.94	38.96	38.96	2,485,200
May 02, 2023	40.27	40.27	38.94	39.78	39.78	2,469,900
May 01, 2023	40.88	41.17	40.08	40.64	40.64	2,758,600
Apr 28, 2023	40.58	40.92	40.22	40.81	40.81	3,751,800
Apr 27, 2023	40.40	41.13	39.91	40.85	40.85	3,552,100
Apr 26, 2023	40.46	40.67	39.89	40.06	40.06	3,017,400
Apr 25, 2023	41.44	41.44	40.07	40.33	40.33	2,311,100
Apr 24, 2023	41.90	42.07	41.42	41.92	41.92	2,161,200
Apr 21, 2023	42.13	42.25	41.81	41.88	41.88	1,735,100
Apr 20, 2023	43.12	43.50	42.25	42.29	42.29	2,553,400
Apr 19, 2023	42.21	43.12	42.03	43.09	43.09	2,851,400
Apr 18, 2023	41.86	42.26	41.47	42.12	42.12	2,210,800
Apr 17, 2023	42.17	42.17	41.25	41.45	41.45	2,292,500
Apr 14, 2023	42.20	42.87	41.73	42.13	42.13	1,558,800
Apr 13, 2023	41.65	42.06	41.27	41.93	41.93	2,944,100
Apr 12, 2023	41.22	42.24	40.82	41.29	41.29	5,255,900
Apr 11, 2023	41.08	41.16	40.48	40.84	40.84	2,379,900
Apr 10, 2023	39.99	40.87	39.91	40.86	40.86	2,740,800
Apr 06, 2023	40.13	40.25	39.06	40.13	40.13	4,601,300
Apr 05, 2023	41.74	41.99	40.35	40.49	40.49	3,425,200
Apr 04, 2023	42.74	42.89	41.87	42.16	42.16	2,185,100
Apr 03, 2023	42.98	43.31	42.42	42.89	42.89	2,315,300
Mar 31, 2023	42.42	43.16	42.31	43.11	43.11	2,837,100
Mar 30, 2023	42.33	42.80	41.89	42.07	42.07	2,417,500
Mar 29, 2023	42.01	42.17	41.46	41.94	41.94	2,657,400
Mar 28, 2023	41.06	41.90	41.02	41.73	41.73	3,293,900
Mar 27, 2023	40.59	40.91	39.87	40.74	40.74	2,724,400
Mar 24, 2023	40.17	40.62	40.03	40.25	40.25	2,783,600
Mar 23, 2023	41.15	41.87	40.17	40.66	40.66	2,837,700
Mar 22, 2023	41.31	42.00	40.69	40.71	40.71	3,254,100
Mar 21, 2023	41.63	41.91	40.97	41.45	41.45	3,583,500
Mar 20, 2023	41.28	41.56	40.35	40.62	40.62	3,013,700
Mar 17, 2023	40.75	41.04	40.35	40.90	40.90	4,627,500
Mar 16, 2023	40.08	41.39	39.93	41.16	41.16	2,990,400
Mar 15, 2023	40.17	40.82	39.94	40.55	40.55	4,689,200
Mar 14, 2023	41.74	42.05	41.10	41.49	41.49	3,050,600
Mar 13, 2023	40.54	41.31	39.75	40.87	40.87	3,523,600
Mar 10, 2023	41.70	42.03	40.73	41.36	41.36	3,001,300
Mar 09, 2023	42.92	43.00	41.53	41.60	41.60	2,739,300
Mar 09, 2023	0.3 Dividend
Mar 08, 2023	43.08	43.42	42.59	43.13	42.83	3,232,900
Mar 07, 2023	43.67	44.10	42.98	43.04	42.74	3,172,800
Mar 06, 2023	44.29	44.42	43.23	43.54	43.24	3,371,500
Mar 03, 2023	44.00	44.51	43.63	44.47	44.16	2,200,600
Mar 02, 2023	43.06	43.99	42.88	43.87	43.56	1,884,300
Mar 01, 2023	43.75	43.95	43.06	43.25	42.95	2,305,300
Feb 28, 2023	43.47	44.00	43.36	43.51	43.21	2,615,500
Feb 27, 2023	43.13	43.33	42.87	43.19	42.89	2,695,400
Feb 24, 2023	42.35	42.76	42.07	42.60	42.30	2,418,200
Feb 23, 2023	43.28	43.34	42.53	43.11	42.81	2,233,800
Feb 22, 2023	42.46	43.06	42.29	42.93	42.63	2,094,000
Feb 21, 2023	43.47	43.91	42.29	42.37	42.08	4,110,800
Feb 17, 2023	44.67	44.87	43.93	44.11	43.80	3,428,800
Feb 16, 2023	45.06	45.34	44.66	44.87	44.56	3,287,200
Feb 15, 2023	44.64	45.56	44.43	45.37	45.05	2,492,700
Feb 14, 2023	44.61	45.72	44.38	45.10	44.79	3,306,700
Feb 13, 2023	44.53	45.27	44.04	45.21	44.90	4,120,200
Feb 10, 2023	44.27	44.88	43.79	44.44	44.13	3,796,600
Feb 09, 2023	46.23	46.57	44.50	44.71	44.40	6,974,300
Feb 08, 2023	42.96	43.70	42.12	43.21	42.91	10,591,000
Feb 07, 2023	44.53	45.36	44.21	45.23	44.92	4,120,600
Feb 06, 2023	45.51	45.71	44.52	44.65	44.34	3,199,300
Feb 03, 2023	45.47	47.11	45.41	46.11	45.79	2,524,800
Feb 02, 2023	46.81	47.48	45.90	46.37	46.05	3,828,100
Feb 01, 2023	45.38	46.88	45.27	46.62	46.30	4,295,100
Jan 31, 2023	44.49	45.63	44.25	45.57	45.25	3,348,500
Jan 30, 2023	43.71	44.49	43.56	44.12	43.81	3,080,400
Jan 27, 2023	43.97	44.38	43.75	44.12	43.81	2,136,400
Jan 26, 2023	44.31	44.47	43.54	44.06	43.75	2,135,900
Jan 25, 2023	43.25	43.72	42.66	43.68	43.38	2,486,400
Jan 24, 2023	44.14	44.41	43.38	43.56	43.26	2,913,900
Jan 23, 2023	43.11	44.23	42.76	44.22	43.91	4,383,500
Jan 20, 2023	42.91	43.83	42.61	43.71	43.41	3,121,700
Jan 19, 2023	43.05	43.28	42.33	42.68	42.38	3,825,300
Jan 18, 2023	43.84	44.09	43.48	43.75	43.45	4,755,600
Jan 17, 2023	43.30	43.75	43.20	43.63	43.33	3,218,700
Jan 13, 2023	42.78	43.58	42.77	43.38	43.08	2,300,100
Jan 12, 2023	42.42	43.30	42.35	43.10	42.80	4,446,300
Jan 11, 2023	42.00	42.72	41.71	42.35	42.06	4,785,400
Jan 10, 2023	41.09	41.98	40.74	41.94	41.65	3,643,000
Jan 09, 2023	41.19	41.76	40.16	41.25	40.96	3,247,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...