Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	135.14	136.32	135.12	136.32	136.32	3.79%	224
Feb 25, 2026	131.34	131.34	131.34	131.34	131.34	0.43%	-
Feb 24, 2026	133.52	133.52	130.78	130.78	130.78	-1.96%	20
Feb 23, 2026	133.40	133.40	133.40	133.40	133.40	2.00%	10
Feb 20, 2026	130.86	132.02	130.78	130.78	130.78	0.88%	146
Feb 19, 2026	129.64	129.64	129.64	129.64	129.64	-1.23%	-
Feb 18, 2026	130.92	131.26	130.92	131.26	131.26	2.04%	10
Feb 17, 2026	128.64	128.64	128.64	128.64	128.64	-1.43%	-
Feb 16, 2026	130.50	130.50	130.50	130.50	130.50	0.94%	15
Feb 13, 2026	129.28	129.28	129.28	129.28	129.28	-0.75%	-
Feb 12, 2026	131.92	131.92	130.22	130.26	130.26	0.35%	209
Feb 11, 2026	130.38	130.38	128.82	129.80	129.80	0.46%	78
Feb 10, 2026	128.04	129.20	128.04	129.20	129.20	-0.02%	209
Feb 9, 2026	129.64	129.70	126.40	129.22	129.22	6.00%	178
Feb 6, 2026	121.90	121.90	121.90	121.90	121.90	6.28%	18
Feb 5, 2026	112.90	115.28	111.54	114.70	114.70	6.70%	141
Feb 4, 2026	108.96	108.96	107.50	107.50	107.50	-1.68%	5
Feb 3, 2026	109.34	109.34	109.34	109.34	109.34	0.85%	-
Feb 2, 2026	108.42	108.42	108.42	108.42	108.42	1.75%	-
Jan 30, 2026	106.92	106.92	106.56	106.56	106.56	0.21%	50
Jan 29, 2026	106.32	106.58	106.30	106.34	106.34	0.57%	341
Jan 28, 2026	106.46	106.46	105.74	105.74	105.74	-0.71%	10
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