Tapestry, Inc. (TPR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.03

+0.59

(+1.50%)

At close: 04:00PM EDT

40.04

+0.01

(+0.02%)

After hours:

07:55PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	39.39	40.07	39.03	40.03	40.03	4,829,300
Apr 23, 2024	39.87	40.13	38.73	39.44	39.44	6,548,300
Apr 22, 2024	40.86	40.88	40.06	40.31	40.31	3,854,600
Apr 19, 2024	40.48	41.08	40.40	40.62	40.62	3,467,500
Apr 18, 2024	40.84	41.07	40.09	40.50	40.50	3,814,500
Apr 17, 2024	41.35	41.55	40.22	40.49	40.49	4,344,200
Apr 16, 2024	40.53	40.95	39.98	40.86	40.86	4,288,000
Apr 15, 2024	41.92	42.32	40.59	40.83	40.83	3,084,400
Apr 12, 2024	41.52	41.98	41.05	41.14	41.14	3,801,600
Apr 11, 2024	41.76	42.00	41.01	41.82	41.82	4,535,600
Apr 10, 2024	41.95	42.00	41.17	41.44	41.44	4,974,200
Apr 09, 2024	43.15	43.15	42.26	42.69	42.69	3,316,300
Apr 08, 2024	43.04	43.46	42.74	43.14	43.14	4,298,100
Apr 05, 2024	43.22	43.35	42.64	42.93	42.93	3,912,000
Apr 04, 2024	45.71	45.97	42.89	43.03	43.03	6,092,800
Apr 03, 2024	46.02	46.41	44.81	45.17	45.17	3,964,700
Apr 02, 2024	46.29	46.29	45.37	46.10	46.10	4,362,200
Apr 01, 2024	48.08	48.33	47.21	48.10	48.10	3,181,700
Mar 28, 2024	46.94	47.62	46.77	47.48	47.48	3,051,700
Mar 27, 2024	45.74	46.70	45.74	46.68	46.68	3,502,700
Mar 26, 2024	45.95	45.98	45.36	45.41	45.41	2,940,100
Mar 25, 2024	46.95	47.15	45.49	45.55	45.55	3,191,700
Mar 22, 2024	47.44	47.61	46.95	46.95	46.95	2,370,800
Mar 21, 2024	47.70	48.17	47.32	48.09	48.09	3,245,000
Mar 20, 2024	46.45	47.52	46.13	47.40	47.40	2,909,400
Mar 19, 2024	46.54	47.36	46.24	46.53	46.53	3,734,800
Mar 18, 2024	47.10	47.18	46.30	46.69	46.69	3,244,700
Mar 15, 2024	47.16	47.97	46.84	46.84	46.84	11,142,500
Mar 14, 2024	47.55	47.75	47.01	47.35	47.35	2,486,800
Mar 13, 2024	47.40	48.30	47.40	47.80	47.80	3,016,400
Mar 12, 2024	46.75	47.34	46.64	47.23	47.23	2,569,400
Mar 11, 2024	46.94	47.04	46.28	46.72	46.72	2,349,800
Mar 08, 2024	47.10	47.52	46.85	47.08	47.08	2,446,100
Mar 07, 2024	47.01	47.40	46.71	46.93	46.93	2,569,900
Mar 07, 2024	0.35 Dividend
Mar 06, 2024	47.83	48.24	46.72	46.99	46.64	3,954,900
Mar 05, 2024	47.05	48.10	46.66	47.78	47.42	3,651,100
Mar 04, 2024	48.28	48.41	47.27	47.28	46.93	3,972,700
Mar 01, 2024	47.76	48.06	47.20	47.22	46.87	3,012,000
Feb 29, 2024	47.09	47.77	46.63	47.53	47.18	4,863,000
Feb 28, 2024	47.12	48.00	46.97	47.72	47.36	3,149,500
Feb 27, 2024	47.93	48.10	47.15	47.53	47.18	3,779,900
Feb 26, 2024	48.27	48.45	47.45	47.62	47.27	3,295,900
Feb 23, 2024	47.93	48.80	47.67	48.55	48.19	3,518,100
Feb 22, 2024	47.29	47.93	47.10	47.80	47.44	3,144,700
Feb 21, 2024	46.61	47.30	46.57	46.96	46.61	3,820,900
Feb 20, 2024	45.64	46.85	45.64	46.75	46.40	3,887,000
Feb 16, 2024	45.18	46.11	45.18	45.91	45.57	2,994,700
Feb 15, 2024	44.64	45.56	44.40	45.46	45.12	4,463,500
Feb 14, 2024	43.10	44.40	42.77	44.25	43.92	5,219,900
Feb 13, 2024	42.03	42.71	41.81	42.69	42.37	4,109,300
Feb 12, 2024	42.12	43.56	42.00	43.44	43.12	4,410,300
Feb 09, 2024	42.89	42.89	41.26	42.00	41.69	6,465,100
Feb 08, 2024	42.23	44.29	42.23	42.99	42.67	9,212,200
Feb 07, 2024	41.17	41.21	40.12	40.35	40.05	5,342,200
Feb 06, 2024	40.50	41.21	40.50	41.00	40.69	4,403,600
Feb 05, 2024	40.45	40.65	39.74	40.37	40.07	4,564,400
Feb 02, 2024	39.78	40.30	39.12	40.01	39.71	3,238,000
Feb 01, 2024	39.04	40.08	39.01	40.02	39.72	3,606,700
Jan 31, 2024	39.39	39.71	38.71	38.79	38.50	3,230,900
Jan 30, 2024	39.20	39.60	39.19	39.46	39.17	2,430,300
Jan 29, 2024	38.90	39.70	38.80	39.65	39.35	2,822,100
Jan 26, 2024	39.20	40.10	38.89	38.97	38.68	3,756,900
Jan 25, 2024	37.88	38.37	37.72	38.26	37.98	3,325,600
Jan 24, 2024	37.97	38.39	37.51	37.54	37.26	2,493,200
Jan 23, 2024	37.86	38.22	37.46	37.66	37.38	3,831,800
Jan 22, 2024	36.70	37.53	36.70	37.45	37.17	2,953,400
Jan 19, 2024	35.88	36.72	35.52	36.64	36.37	3,246,400
Jan 18, 2024	36.10	36.16	35.26	35.83	35.56	2,382,100
Jan 17, 2024	36.27	36.29	35.71	35.84	35.57	2,787,900
Jan 16, 2024	36.01	36.48	35.49	36.47	36.20	2,958,800
Jan 12, 2024	37.79	38.00	36.33	36.34	36.07	3,908,200
Jan 11, 2024	37.44	37.68	36.99	37.67	37.39	2,322,100
Jan 10, 2024	37.48	37.67	37.08	37.49	37.21	2,221,500
Jan 09, 2024	37.57	37.83	37.17	37.46	37.18	2,577,900
Jan 08, 2024	37.29	38.35	37.25	38.09	37.81	3,209,400
Jan 05, 2024	36.79	37.81	36.75	37.33	37.05	3,550,300
Jan 04, 2024	36.94	37.10	36.72	36.90	36.63	4,147,700
Jan 03, 2024	37.68	37.73	36.75	36.85	36.58	4,565,200
Jan 02, 2024	36.81	38.48	36.70	38.17	37.89	4,557,800
Dec 29, 2023	36.93	37.15	36.61	36.81	36.54	4,316,500
Dec 28, 2023	37.40	37.43	37.03	37.08	36.80	3,525,900
Dec 27, 2023	37.68	37.96	37.39	37.40	37.12	3,385,300
Dec 26, 2023	37.29	37.62	37.15	37.61	37.33	2,475,100
Dec 22, 2023	36.59	37.59	36.50	37.05	36.77	3,743,000
Dec 21, 2023	37.05	37.59	36.96	37.55	37.27	3,470,100
Dec 20, 2023	36.73	37.27	36.52	36.57	36.30	3,652,500
Dec 19, 2023	36.11	36.93	36.03	36.90	36.63	3,170,700
Dec 18, 2023	36.10	36.10	35.58	35.85	35.58	3,548,000
Dec 15, 2023	36.45	36.80	36.08	36.08	35.81	7,987,300
Dec 14, 2023	35.06	36.85	35.06	36.51	36.24	7,167,600
Dec 13, 2023	33.52	34.63	33.29	34.53	34.27	4,022,900
Dec 12, 2023	33.70	33.94	33.47	33.56	33.31	3,273,900
Dec 11, 2023	33.51	34.00	33.51	33.82	33.57	3,029,100
Dec 08, 2023	33.03	33.65	32.91	33.53	33.28	3,590,800
Dec 07, 2023	32.36	33.22	32.27	33.14	32.89	3,999,100
Dec 07, 2023	0.35 Dividend
Dec 06, 2023	32.61	32.87	32.35	32.51	31.92	2,846,500
Dec 05, 2023	32.75	32.90	32.20	32.42	31.83	3,266,900
Dec 04, 2023	32.62	33.26	32.62	33.02	32.42	3,919,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7310+0.0013(+0.18%)

CRUDE OIL83.04+0.23(+0.28%)

Bitcoin CAD87,540.36-3,591.09(-3.94%)

Tapestry, Inc. (TPR)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7310
+0.0013(+0.18%)

CRUDE OIL
83.04
+0.23(+0.28%)

Bitcoin CAD
87,540.36
-3,591.09(-3.94%)