Tapestry, Inc. (TPR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.95

-0.63

(-2.20%)

At close: 04:02PM EDT

28.05

+0.10

(+0.36%)

After hours:

07:58PM EDT

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	28.33	28.66	27.85	27.95	27.95	3,487,000
Oct 02, 2023	28.62	28.82	28.41	28.58	28.58	4,454,200
Sept 29, 2023	28.74	28.85	28.43	28.75	28.75	3,509,600
Sept 28, 2023	28.01	28.27	27.84	28.16	28.16	2,947,200
Sept 27, 2023	28.22	28.43	27.87	27.95	27.95	3,359,500
Sept 26, 2023	28.17	28.63	28.04	28.14	28.14	3,354,500
Sept 25, 2023	28.57	28.92	28.45	28.50	28.50	3,895,300
Sept 22, 2023	29.53	29.64	28.79	28.83	28.83	3,545,700
Sept 21, 2023	29.75	29.86	29.33	29.35	29.35	3,290,700
Sept 20, 2023	30.29	30.62	29.99	30.01	30.01	2,532,800
Sept 19, 2023	30.22	30.36	30.05	30.23	30.23	2,784,500
Sept 18, 2023	30.97	30.97	30.35	30.37	30.37	2,908,000
Sept 15, 2023	30.90	31.23	30.75	30.99	30.99	10,620,600
Sept 14, 2023	30.85	31.13	30.60	31.03	31.03	3,199,700
Sept 13, 2023	31.21	31.41	30.43	30.55	30.55	4,515,400
Sept 12, 2023	31.55	32.08	31.50	31.52	31.52	2,500,800
Sept 11, 2023	31.98	32.19	31.58	31.74	31.74	2,976,900
Sept 08, 2023	31.98	31.98	31.39	31.89	31.89	3,208,800
Sept 07, 2023	31.94	32.14	31.55	31.79	31.79	3,645,800
Sept 07, 2023	0.35 Dividend
Sept 06, 2023	32.80	33.00	32.57	32.60	32.25	2,547,600
Sept 05, 2023	33.63	33.63	32.78	33.01	32.66	4,202,000
Sept 01, 2023	33.55	33.78	33.37	33.70	33.34	2,566,300
Aug 31, 2023	33.40	33.50	33.11	33.32	32.96	3,689,600
Aug 30, 2023	33.26	33.83	33.26	33.42	33.06	3,272,300
Aug 29, 2023	33.33	33.38	32.94	33.27	32.91	2,733,400
Aug 28, 2023	33.22	33.38	32.93	33.20	32.84	3,027,000
Aug 25, 2023	33.33	33.58	32.81	32.99	32.64	2,270,900
Aug 24, 2023	33.29	33.99	33.02	33.09	32.73	3,458,300
Aug 23, 2023	32.98	33.58	32.74	33.42	33.06	2,980,100
Aug 22, 2023	33.45	33.76	33.01	33.16	32.80	3,539,900
Aug 21, 2023	34.51	34.85	33.73	33.81	33.45	3,620,000
Aug 18, 2023	34.84	35.30	34.55	34.59	34.22	4,117,100
Aug 17, 2023	34.06	34.90	33.66	34.60	34.23	6,026,200
Aug 16, 2023	35.39	35.61	34.28	34.33	33.96	6,685,800
Aug 15, 2023	35.05	35.60	34.97	35.39	35.01	4,522,900
Aug 14, 2023	35.46	35.94	35.01	35.55	35.17	7,527,700
Aug 11, 2023	34.70	35.83	34.65	35.12	34.74	14,143,300
Aug 10, 2023	38.19	39.10	34.32	34.67	34.30	34,325,300
Aug 09, 2023	41.47	41.70	41.05	41.24	40.80	1,854,800
Aug 08, 2023	41.81	41.86	41.09	41.60	41.15	2,309,500
Aug 07, 2023	42.39	42.79	42.30	42.39	41.93	3,082,500
Aug 04, 2023	42.65	43.23	42.01	42.08	41.63	2,535,000
Aug 03, 2023	42.04	43.18	41.61	43.00	42.54	2,460,200
Aug 02, 2023	42.18	42.55	41.73	42.03	41.58	2,081,500
Aug 01, 2023	43.80	43.80	42.68	42.85	42.39	2,960,400
Jul 31, 2023	43.45	43.45	42.57	43.15	42.69	3,499,400
Jul 28, 2023	42.64	43.05	42.26	43.01	42.55	2,389,000
Jul 27, 2023	42.72	43.22	41.76	41.97	41.52	2,647,300
Jul 26, 2023	41.84	42.48	41.49	42.47	42.01	2,430,200
Jul 25, 2023	42.33	42.33	41.65	42.06	41.61	2,852,400
Jul 24, 2023	41.53	42.11	41.24	42.05	41.60	1,719,400
Jul 21, 2023	42.02	42.16	41.39	41.55	41.10	2,162,700
Jul 20, 2023	42.32	42.44	41.73	41.82	41.37	2,931,000
Jul 19, 2023	42.98	43.11	41.74	42.39	41.93	3,027,500
Jul 18, 2023	42.89	43.38	42.50	43.36	42.89	2,415,900
Jul 17, 2023	42.74	43.10	42.36	42.95	42.49	2,418,700
Jul 14, 2023	44.31	44.38	43.29	43.66	43.19	1,710,700
Jul 13, 2023	44.58	44.72	43.98	44.46	43.98	1,875,000
Jul 12, 2023	44.87	45.08	44.20	44.22	43.75	1,680,100
Jul 11, 2023	43.63	44.49	43.55	44.39	43.91	1,974,100
Jul 10, 2023	42.64	43.80	42.63	43.40	42.93	2,533,500
Jul 07, 2023	42.18	42.92	42.12	42.59	42.13	2,208,400
Jul 06, 2023	42.31	42.62	41.52	42.37	41.92	2,489,900
Jul 05, 2023	43.13	43.24	42.68	42.88	42.42	1,892,100
Jul 03, 2023	42.86	43.56	42.86	43.53	43.06	1,234,200
Jun 30, 2023	43.01	43.21	42.56	42.80	42.34	2,925,900
Jun 29, 2023	42.89	43.40	42.59	42.83	42.37	1,899,000
Jun 28, 2023	43.20	43.26	42.64	42.77	42.31	2,109,900
Jun 27, 2023	43.02	43.68	42.63	43.40	42.93	1,801,200
Jun 26, 2023	43.28	43.90	42.78	42.80	42.34	2,546,300
Jun 23, 2023	42.30	43.15	41.89	42.91	42.45	3,255,600
Jun 22, 2023	43.28	43.50	42.52	42.92	42.46	2,691,300
Jun 21, 2023	43.33	43.61	43.03	43.22	42.76	2,176,400
Jun 20, 2023	43.03	43.58	42.81	43.47	43.00	2,567,000
Jun 16, 2023	43.75	43.95	43.15	43.37	42.90	3,638,200
Jun 15, 2023	43.53	43.82	43.28	43.44	42.97	2,291,100
Jun 14, 2023	43.55	44.33	43.21	43.66	43.19	2,488,300
Jun 13, 2023	43.27	43.92	43.13	43.27	42.81	1,997,100
Jun 12, 2023	42.90	43.48	42.60	43.20	42.74	2,361,900
Jun 09, 2023	42.56	43.07	42.44	42.69	42.23	1,616,200
Jun 08, 2023	42.69	42.89	42.24	42.54	42.08	2,406,200
Jun 08, 2023	0.3 Dividend
Jun 07, 2023	42.26	43.62	42.26	43.30	42.54	3,002,600
Jun 06, 2023	41.20	42.62	41.11	42.21	41.47	2,512,500
Jun 05, 2023	42.17	42.49	41.23	41.45	40.72	2,699,000
Jun 02, 2023	40.84	42.42	40.68	42.40	41.65	3,624,800
Jun 01, 2023	39.75	39.99	39.11	39.73	39.03	3,532,000
May 31, 2023	40.15	40.27	38.89	40.02	39.32	5,213,000
May 30, 2023	41.80	42.10	40.46	40.58	39.87	3,237,700
May 26, 2023	40.74	41.90	40.68	41.69	40.96	2,130,900
May 25, 2023	41.00	41.55	40.49	40.70	39.98	2,933,100
May 24, 2023	41.99	41.99	40.74	40.91	40.19	3,363,900
May 23, 2023	41.78	42.95	41.58	41.94	41.20	3,199,500
May 22, 2023	42.58	42.99	42.14	42.18	41.44	4,578,500
May 19, 2023	43.72	43.81	42.33	43.00	42.24	4,675,700
May 18, 2023	43.71	44.38	43.54	44.13	43.35	3,312,200
May 17, 2023	42.14	43.63	42.08	43.45	42.69	4,680,900
May 16, 2023	42.64	42.88	41.58	41.91	41.17	3,857,300
May 15, 2023	42.00	43.34	41.80	43.05	42.29	6,143,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7294-0.0002(-0.03%)

CRUDE OIL89.22-0.01(-0.01%)

Bitcoin CAD37,611.76-192.98(-0.51%)

Tapestry, Inc. (TPR)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7294
-0.0002(-0.03%)

CRUDE OIL
89.22
-0.01(-0.01%)

Bitcoin CAD
37,611.76
-192.98(-0.51%)