Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	106.80	106.86	106.50	106.50	106.50	-0.28%	91
Jan 26, 2026	108.12	108.12	106.80	106.80	106.80	-2.31%	750
Jan 23, 2026	109.70	109.70	109.32	109.32	109.32	-1.53%	23
Jan 22, 2026	111.02	111.02	111.02	111.02	111.02	3.37%	-
Jan 20, 2026	107.44	107.44	107.40	107.40	107.40	-2.26%	188
Jan 19, 2026	110.20	110.20	109.88	109.88	109.88	-3.80%	12
Jan 16, 2026	114.22	114.22	114.22	114.22	114.22	-1.14%	-
Jan 15, 2026	115.54	115.54	115.54	115.54	115.54	1.23%	-
Jan 14, 2026	113.76	114.48	113.76	114.14	114.14	-0.59%	22
Jan 13, 2026	116.20	116.40	114.82	114.82	114.82	0.74%	103
Jan 12, 2026	113.86	113.98	113.86	113.98	113.98	-1.89%	10
Jan 9, 2026	116.18	116.18	116.18	116.18	116.18	1.63%	-
Jan 8, 2026	114.32	114.32	114.32	114.32	114.32	0.78%	-
Jan 7, 2026	113.40	113.56	113.40	113.44	113.44	-1.01%	114
Jan 6, 2026	113.94	114.60	113.94	114.60	114.60	3.52%	10
Jan 5, 2026	111.40	111.40	110.70	110.70	110.70	1.21%	72
Jan 2, 2026	109.38	109.38	109.38	109.38	109.38	-1.71%	-
Dec 30, 2025	113.26	113.26	110.00	111.28	111.28	0.29%	31
Dec 29, 2025	110.96	110.96	110.96	110.96	110.96	0.95%	-
Dec 23, 2025	109.92	109.92	109.92	109.92	109.92	0.53%	-
Dec 22, 2025	108.50	109.34	108.50	109.34	109.34	2.67%	19
Dec 19, 2025	105.80	106.50	105.80	106.50	106.50	1.74%	30
Dec 17, 2025	104.18	105.38	104.18	104.68	104.68	0.31%	9
Dec 16, 2025	105.30	105.30	104.36	104.36	104.36	-1.70%	21
Dec 15, 2025	106.08	106.16	106.08	106.16	106.16	2.37%	1
Dec 12, 2025	105.30	105.30	103.58	103.70	103.70	0.12%	56
Dec 11, 2025	103.16	103.58	103.16	103.58	103.58	0.86%	1
Dec 10, 2025	102.46	102.70	102.46	102.70	102.70	1.64%	83
Dec 9, 2025	100.78	101.04	100.78	101.04	101.04	0.08%	1
Dec 8, 2025	100.60	100.96	100.60	100.96	100.96	1.66%	37
Dec 5, 2025	99.10	99.31	98.81	99.31	99.31	1.02%	81
Dec 4, 2025	98.31	98.31	98.31	98.31	97.97	2.55%	-
Dec 3, 2025	96.13	96.13	95.87	95.87	95.54	1.25%	73
Dec 2, 2025	94.76	94.76	94.69	94.69	94.36	-1.31%	2
Dec 1, 2025	95.95	95.95	95.95	95.95	95.62	1.25%	-
Nov 28, 2025	94.77	94.77	94.77	94.77	94.44	-1.84%	-
Nov 27, 2025	96.55	96.55	96.55	96.55	96.21	1.32%	-
Nov 26, 2025	95.29	95.29	95.29	95.29	94.96	1.95%	-
Nov 25, 2025	93.47	93.47	93.47	93.47	93.14	1.94%	-
Nov 24, 2025	91.79	91.79	91.69	91.69	91.37	0.96%	2
Nov 21, 2025	90.89	90.89	90.82	90.82	90.50	0.65%	2
Nov 20, 2025	90.43	90.44	90.23	90.23	89.92	2.70%	2
Nov 18, 2025	88.04	88.04	87.86	87.86	87.55	0.46%	2
Nov 17, 2025	87.46	87.46	87.46	87.46	87.15	-0.58%	-
Nov 14, 2025	87.97	87.97	87.97	87.97	87.66	-2.46%	-
Nov 12, 2025	90.19	90.19	90.19	90.19	89.88	1.20%	-
Nov 11, 2025	89.12	89.12	89.12	89.12	88.81	-2.26%	-
Nov 10, 2025	91.29	91.29	91.18	91.18	90.86	-2.87%	24
Nov 5, 2025	93.87	93.87	93.87	93.87	93.54	0.49%	-
Nov 4, 2025	93.41	93.41	93.41	93.41	93.08	2.04%	59