TPR - Tapestry, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202340.1540.4038.8938.9438.941,294,083
May 30, 202341.8042.1040.4640.5840.583,237,700
May 26, 202340.7441.9040.6841.6941.692,130,900
May 25, 202341.0041.5540.4940.7040.702,933,100
May 24, 202341.9941.9940.7440.9140.913,363,900
May 23, 202341.7842.9541.5841.9441.943,199,500
May 22, 202342.5842.9942.1442.1842.184,578,500
May 19, 202343.7243.8142.3343.0043.004,675,700
May 18, 202343.7144.3843.5444.1344.133,312,200
May 17, 202342.1443.6342.0843.4543.454,680,900
May 16, 202342.6442.8841.5841.9141.913,857,300
May 15, 202342.0043.3441.8043.0543.056,143,000
May 12, 202340.4341.2640.1241.1841.183,798,500
May 11, 202339.2541.1638.6540.2140.2110,166,200
May 10, 202338.8238.8236.8137.1437.146,581,400
May 09, 202337.7238.4737.3738.2938.294,089,000
May 08, 202339.2039.4538.1938.4538.452,869,200
May 05, 202338.9039.1238.1838.9738.972,770,200
May 04, 202338.6238.9338.0138.0738.072,736,500
May 03, 202339.4639.8138.9438.9638.962,485,200
May 02, 202340.2740.2738.9439.7839.782,469,900
May 01, 202340.8841.1740.0840.6440.642,758,600
Apr 28, 202340.5840.9240.2240.8140.813,751,800
Apr 27, 202340.4041.1339.9140.8540.853,552,100
Apr 26, 202340.4640.6739.8940.0640.063,017,400
Apr 25, 202341.4441.4440.0740.3340.332,311,100
Apr 24, 202341.9042.0741.4241.9241.922,161,200
Apr 21, 202342.1342.2541.8141.8841.881,735,100
Apr 20, 202343.1243.5042.2542.2942.292,553,400
Apr 19, 202342.2143.1242.0343.0943.092,851,400
Apr 18, 202341.8642.2641.4742.1242.122,210,800
Apr 17, 202342.1742.1741.2541.4541.452,292,500
Apr 14, 202342.2042.8741.7342.1342.131,558,800
Apr 13, 202341.6542.0641.2741.9341.932,944,100
Apr 12, 202341.2242.2440.8241.2941.295,255,900
Apr 11, 202341.0841.1640.4840.8440.842,379,900
Apr 10, 202339.9940.8739.9140.8640.862,740,800
Apr 06, 202340.1340.2539.0640.1340.134,601,300
Apr 05, 202341.7441.9940.3540.4940.493,425,200
Apr 04, 202342.7442.8941.8742.1642.162,185,100
Apr 03, 202342.9843.3142.4242.8942.892,315,300
Mar 31, 202342.4243.1642.3143.1143.112,837,100
Mar 30, 202342.3342.8041.8942.0742.072,417,500
Mar 29, 202342.0142.1741.4641.9441.942,657,400
Mar 28, 202341.0641.9041.0241.7341.733,293,900
Mar 27, 202340.5940.9139.8740.7440.742,724,400
Mar 24, 202340.1740.6240.0340.2540.252,783,600
Mar 23, 202341.1541.8740.1740.6640.662,837,700
Mar 22, 202341.3142.0040.6940.7140.713,254,100
Mar 21, 202341.6341.9140.9741.4541.453,583,500
Mar 20, 202341.2841.5640.3540.6240.623,013,700
Mar 17, 202340.7541.0440.3540.9040.904,627,500
Mar 16, 202340.0841.3939.9341.1641.162,990,400
Mar 15, 202340.1740.8239.9440.5540.554,689,200
Mar 14, 202341.7442.0541.1041.4941.493,050,600
Mar 13, 202340.5441.3139.7540.8740.873,523,600
Mar 10, 202341.7042.0340.7341.3641.363,001,300
Mar 09, 202342.9243.0041.5341.6041.602,739,300
Mar 09, 20230.3 Dividend
Mar 08, 202343.0843.4242.5943.1342.833,232,900
Mar 07, 202343.6744.1042.9843.0442.743,172,800
Mar 06, 202344.2944.4243.2343.5443.243,371,500
Mar 03, 202344.0044.5143.6344.4744.162,200,600
Mar 02, 202343.0643.9942.8843.8743.561,884,300
Mar 01, 202343.7543.9543.0643.2542.952,305,300
Feb 28, 202343.4744.0043.3643.5143.212,615,500
Feb 27, 202343.1343.3342.8743.1942.892,695,400
Feb 24, 202342.3542.7642.0742.6042.302,418,200
Feb 23, 202343.2843.3442.5343.1142.812,233,800
Feb 22, 202342.4643.0642.2942.9342.632,094,000
Feb 21, 202343.4743.9142.2942.3742.084,110,800
Feb 17, 202344.6744.8743.9344.1143.803,428,800
Feb 16, 202345.0645.3444.6644.8744.563,287,200
Feb 15, 202344.6445.5644.4345.3745.052,492,700
Feb 14, 202344.6145.7244.3845.1044.793,306,700
Feb 13, 202344.5345.2744.0445.2144.904,120,200
Feb 10, 202344.2744.8843.7944.4444.133,796,600
Feb 09, 202346.2346.5744.5044.7144.406,974,300
Feb 08, 202342.9643.7042.1243.2142.9110,591,000
Feb 07, 202344.5345.3644.2145.2344.924,120,600
Feb 06, 202345.5145.7144.5244.6544.343,199,300
Feb 03, 202345.4747.1145.4146.1145.792,524,800
Feb 02, 202346.8147.4845.9046.3746.053,828,100
Feb 01, 202345.3846.8845.2746.6246.304,295,100
Jan 31, 202344.4945.6344.2545.5745.253,348,500
Jan 30, 202343.7144.4943.5644.1243.813,080,400
Jan 27, 202343.9744.3843.7544.1243.812,136,400
Jan 26, 202344.3144.4743.5444.0643.752,135,900
Jan 25, 202343.2543.7242.6643.6843.382,486,400
Jan 24, 202344.1444.4143.3843.5643.262,913,900
Jan 23, 202343.1144.2342.7644.2243.914,383,500
Jan 20, 202342.9143.8342.6143.7143.413,121,700
Jan 19, 202343.0543.2842.3342.6842.383,825,300
Jan 18, 202343.8444.0943.4843.7543.454,755,600
Jan 17, 202343.3043.7543.2043.6343.333,218,700
Jan 13, 202342.7843.5842.7743.3843.082,300,100
Jan 12, 202342.4243.3042.3543.1042.804,446,300
Jan 11, 202342.0042.7241.7142.3542.064,785,400
Jan 10, 202341.0941.9840.7441.9441.653,643,000
Jan 09, 202341.1941.7640.1641.2540.963,247,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...