Canada markets closed

Tapestry, Inc. (TPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.12+0.06 (+0.14%)
At close: 04:03PM EST
43.94 -0.18 (-0.41%)
After hours: 05:57PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202343.9744.3843.7544.1244.122,136,400
Jan 26, 202344.3144.4743.5444.0644.062,135,900
Jan 25, 202343.2543.7242.6643.6843.682,486,400
Jan 24, 202344.1444.4143.3843.5643.562,913,800
Jan 23, 202343.1144.2342.7644.2244.224,383,500
Jan 20, 202342.9143.8342.6143.7143.713,121,300
Jan 19, 202343.0543.2842.3342.6842.683,825,300
Jan 18, 202343.8444.0943.4843.7543.754,755,600
Jan 17, 202343.3043.7543.2043.6343.633,218,700
Jan 13, 202342.7843.5842.7743.3843.382,300,100
Jan 12, 202342.4243.3042.3543.1043.104,446,300
Jan 11, 202342.0042.7241.7142.3542.354,785,400
Jan 10, 202341.0941.9840.7441.9441.943,643,000
Jan 09, 202341.1941.7640.1641.2541.253,247,900
Jan 06, 202340.1341.2140.0541.0541.052,692,900
Jan 05, 202339.0140.2238.7039.7239.723,350,300
Jan 04, 202339.2139.9338.9639.6539.653,116,800
Jan 03, 202339.3839.6038.3338.8338.833,707,800
Dec 30, 202237.3538.1237.2838.0838.082,059,800
Dec 29, 202237.1738.0037.1437.7237.721,621,100
Dec 28, 202238.0238.3036.5336.9236.923,168,900
Dec 27, 202237.4338.3737.4038.1138.113,134,400
Dec 23, 202237.3637.5336.9937.4237.422,438,500
Dec 22, 202236.9437.4236.5437.4037.402,650,200
Dec 21, 202236.7637.4336.7337.1637.162,804,500
Dec 20, 202235.8236.2035.4935.9535.952,725,100
Dec 19, 202236.6136.6135.6635.9435.943,207,400
Dec 16, 202236.9137.2736.1636.6036.606,775,500
Dec 15, 202237.0337.3336.4137.3037.303,222,100
Dec 14, 202238.3638.7637.5938.0638.063,008,500
Dec 13, 202238.5038.8537.8738.3638.365,051,200
Dec 12, 202237.2937.4436.3437.3337.333,441,800
Dec 09, 202236.4936.9236.0636.3936.392,652,400
Dec 08, 202236.9737.3536.5936.9336.932,956,900
Dec 08, 20220.3 Dividend
Dec 07, 202237.1237.4636.6736.7536.453,137,900
Dec 06, 202237.2537.8936.9837.2936.994,577,100
Dec 05, 202238.2438.3837.0537.1536.853,797,200
Dec 02, 202238.3539.2038.1938.8138.493,159,800
Dec 01, 202237.9238.6237.8038.4838.174,323,900
Nov 30, 202237.4637.9436.9437.7737.464,572,500
Nov 29, 202237.1937.7437.1037.2536.954,196,600
Nov 28, 202236.9437.0636.2836.4836.184,067,000
Nov 25, 202236.8737.4536.8137.0736.772,153,600
Nov 23, 202236.0736.9936.0736.9636.663,469,500
Nov 22, 202235.0836.2735.0436.2335.933,322,500
Nov 21, 202234.6234.9234.0934.5634.282,657,500
Nov 18, 202235.3835.8534.6034.9934.703,461,600
Nov 17, 202233.8935.0033.5334.8934.614,340,100
Nov 16, 202234.1934.4633.4834.3534.073,113,000
Nov 15, 202235.0535.4434.2934.9834.693,102,600
Nov 14, 202234.5335.2034.1334.2533.974,425,000
Nov 11, 202232.5435.7632.5435.3735.084,672,100
Nov 10, 202231.3232.8729.6532.5432.276,779,000
Nov 09, 202231.9332.7331.0731.2230.974,684,600
Nov 08, 202232.3232.9431.7432.2832.023,544,400
Nov 07, 202232.5632.7031.1432.0131.753,433,200
Nov 04, 202231.2232.4831.1832.4632.204,799,400
Nov 03, 202230.3430.4729.2330.0429.793,557,000
Nov 02, 202231.9732.0330.5530.5930.343,825,500
Nov 01, 202232.4132.8031.6132.1631.903,088,100
Oct 31, 202231.8432.2131.5531.6831.423,908,300
Oct 28, 202231.5932.1531.2631.9431.682,534,000
Oct 27, 202231.9632.4531.6231.7131.452,033,800
Oct 26, 202231.6732.5331.3431.6631.402,579,400
Oct 25, 202230.4632.2030.0631.9631.703,418,900
Oct 24, 202231.2431.3029.9630.3530.104,216,300
Oct 21, 202230.4831.4030.1831.2731.012,458,500
Oct 20, 202230.7831.9130.3630.4830.233,427,100
Oct 19, 202231.0131.3130.1030.6130.362,519,700
Oct 18, 202232.3132.7631.0531.2931.033,540,600
Oct 17, 202231.0431.3730.6431.3731.113,891,900
Oct 14, 202231.4631.7430.2130.2730.023,601,000
Oct 13, 202230.5431.5929.7231.0930.844,267,500
Oct 12, 202230.6731.5230.3431.2130.962,719,200
Oct 11, 202231.1631.5830.1430.6330.384,849,300
Oct 10, 202231.6931.8230.2131.1430.892,963,900
Oct 07, 202231.3631.6731.0731.4831.222,925,100
Oct 06, 202231.7232.3031.6032.0131.753,059,300
Oct 05, 202230.9832.0730.7831.8631.602,995,200
Oct 04, 202230.5831.4730.3831.4431.184,065,500
Oct 03, 202228.9129.9528.3129.6729.433,750,100
Sept 30, 202228.3629.1727.5328.4328.203,214,800
Sept 29, 202229.3029.3928.4928.8928.653,111,900
Sept 28, 202229.2930.1329.1629.9029.663,709,600
Sept 27, 202229.1429.3428.5329.0328.793,277,800
Sept 26, 202229.4529.8928.6128.6328.403,143,800
Sept 23, 202230.3430.6629.3229.6629.423,398,400
Sept 22, 202231.9232.0230.7230.9530.704,825,400
Sept 21, 202232.6633.2531.9531.9631.703,323,900
Sept 20, 202232.7033.1732.0732.4032.142,811,500
Sept 19, 202232.3833.3632.2833.1232.853,049,900
Sept 16, 202232.6933.1232.1832.5532.286,754,400
Sept 15, 202233.5034.5233.1833.2232.954,830,600
Sept 14, 202234.6034.6033.5933.7433.465,034,700
Sept 13, 202235.1135.8434.3034.4434.165,231,000
Sept 12, 202236.0036.9835.9936.3836.085,004,200
Sept 09, 202235.0035.8535.0035.5235.235,036,300
Sept 08, 202233.8134.6233.1734.5834.303,460,100
Sept 08, 20220.3 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...