Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202328.3328.6627.8527.9527.953,487,000
Oct 02, 202328.6228.8228.4128.5828.584,454,200
Sept 29, 202328.7428.8528.4328.7528.753,509,600
Sept 28, 202328.0128.2727.8428.1628.162,947,200
Sept 27, 202328.2228.4327.8727.9527.953,359,500
Sept 26, 202328.1728.6328.0428.1428.143,354,500
Sept 25, 202328.5728.9228.4528.5028.503,895,300
Sept 22, 202329.5329.6428.7928.8328.833,545,700
Sept 21, 202329.7529.8629.3329.3529.353,290,700
Sept 20, 202330.2930.6229.9930.0130.012,532,800
Sept 19, 202330.2230.3630.0530.2330.232,784,500
Sept 18, 202330.9730.9730.3530.3730.372,908,000
Sept 15, 202330.9031.2330.7530.9930.9910,620,600
Sept 14, 202330.8531.1330.6031.0331.033,199,700
Sept 13, 202331.2131.4130.4330.5530.554,515,400
Sept 12, 202331.5532.0831.5031.5231.522,500,800
Sept 11, 202331.9832.1931.5831.7431.742,976,900
Sept 08, 202331.9831.9831.3931.8931.893,208,800
Sept 07, 202331.9432.1431.5531.7931.793,645,800
Sept 07, 20230.35 Dividend
Sept 06, 202332.8033.0032.5732.6032.252,547,600
Sept 05, 202333.6333.6332.7833.0132.664,202,000
Sept 01, 202333.5533.7833.3733.7033.342,566,300
Aug 31, 202333.4033.5033.1133.3232.963,689,600
Aug 30, 202333.2633.8333.2633.4233.063,272,300
Aug 29, 202333.3333.3832.9433.2732.912,733,400
Aug 28, 202333.2233.3832.9333.2032.843,027,000
Aug 25, 202333.3333.5832.8132.9932.642,270,900
Aug 24, 202333.2933.9933.0233.0932.733,458,300
Aug 23, 202332.9833.5832.7433.4233.062,980,100
Aug 22, 202333.4533.7633.0133.1632.803,539,900
Aug 21, 202334.5134.8533.7333.8133.453,620,000
Aug 18, 202334.8435.3034.5534.5934.224,117,100
Aug 17, 202334.0634.9033.6634.6034.236,026,200
Aug 16, 202335.3935.6134.2834.3333.966,685,800
Aug 15, 202335.0535.6034.9735.3935.014,522,900
Aug 14, 202335.4635.9435.0135.5535.177,527,700
Aug 11, 202334.7035.8334.6535.1234.7414,143,300
Aug 10, 202338.1939.1034.3234.6734.3034,325,300
Aug 09, 202341.4741.7041.0541.2440.801,854,800
Aug 08, 202341.8141.8641.0941.6041.152,309,500
Aug 07, 202342.3942.7942.3042.3941.933,082,500
Aug 04, 202342.6543.2342.0142.0841.632,535,000
Aug 03, 202342.0443.1841.6143.0042.542,460,200
Aug 02, 202342.1842.5541.7342.0341.582,081,500
Aug 01, 202343.8043.8042.6842.8542.392,960,400
Jul 31, 202343.4543.4542.5743.1542.693,499,400
Jul 28, 202342.6443.0542.2643.0142.552,389,000
Jul 27, 202342.7243.2241.7641.9741.522,647,300
Jul 26, 202341.8442.4841.4942.4742.012,430,200
Jul 25, 202342.3342.3341.6542.0641.612,852,400
Jul 24, 202341.5342.1141.2442.0541.601,719,400
Jul 21, 202342.0242.1641.3941.5541.102,162,700
Jul 20, 202342.3242.4441.7341.8241.372,931,000
Jul 19, 202342.9843.1141.7442.3941.933,027,500
Jul 18, 202342.8943.3842.5043.3642.892,415,900
Jul 17, 202342.7443.1042.3642.9542.492,418,700
Jul 14, 202344.3144.3843.2943.6643.191,710,700
Jul 13, 202344.5844.7243.9844.4643.981,875,000
Jul 12, 202344.8745.0844.2044.2243.751,680,100
Jul 11, 202343.6344.4943.5544.3943.911,974,100
Jul 10, 202342.6443.8042.6343.4042.932,533,500
Jul 07, 202342.1842.9242.1242.5942.132,208,400
Jul 06, 202342.3142.6241.5242.3741.922,489,900
Jul 05, 202343.1343.2442.6842.8842.421,892,100
Jul 03, 202342.8643.5642.8643.5343.061,234,200
Jun 30, 202343.0143.2142.5642.8042.342,925,900
Jun 29, 202342.8943.4042.5942.8342.371,899,000
Jun 28, 202343.2043.2642.6442.7742.312,109,900
Jun 27, 202343.0243.6842.6343.4042.931,801,200
Jun 26, 202343.2843.9042.7842.8042.342,546,300
Jun 23, 202342.3043.1541.8942.9142.453,255,600
Jun 22, 202343.2843.5042.5242.9242.462,691,300
Jun 21, 202343.3343.6143.0343.2242.762,176,400
Jun 20, 202343.0343.5842.8143.4743.002,567,000
Jun 16, 202343.7543.9543.1543.3742.903,638,200
Jun 15, 202343.5343.8243.2843.4442.972,291,100
Jun 14, 202343.5544.3343.2143.6643.192,488,300
Jun 13, 202343.2743.9243.1343.2742.811,997,100
Jun 12, 202342.9043.4842.6043.2042.742,361,900
Jun 09, 202342.5643.0742.4442.6942.231,616,200
Jun 08, 202342.6942.8942.2442.5442.082,406,200
Jun 08, 20230.3 Dividend
Jun 07, 202342.2643.6242.2643.3042.543,002,600
Jun 06, 202341.2042.6241.1142.2141.472,512,500
Jun 05, 202342.1742.4941.2341.4540.722,699,000
Jun 02, 202340.8442.4240.6842.4041.653,624,800
Jun 01, 202339.7539.9939.1139.7339.033,532,000
May 31, 202340.1540.2738.8940.0239.325,213,000
May 30, 202341.8042.1040.4640.5839.873,237,700
May 26, 202340.7441.9040.6841.6940.962,130,900
May 25, 202341.0041.5540.4940.7039.982,933,100
May 24, 202341.9941.9940.7440.9140.193,363,900
May 23, 202341.7842.9541.5841.9441.203,199,500
May 22, 202342.5842.9942.1442.1841.444,578,500
May 19, 202343.7243.8142.3343.0042.244,675,700
May 18, 202343.7144.3843.5444.1343.353,312,200
May 17, 202342.1443.6342.0843.4542.694,680,900
May 16, 202342.6442.8841.5841.9141.173,857,300
May 15, 202342.0043.3441.8043.0542.296,143,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...