Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	95.32	95.32	91.54	91.54	91.22	-4.98%	65
Oct 31, 2025	96.34	96.34	96.34	96.34	96.00	-1.04%	-
Oct 30, 2025	97.58	97.67	97.35	97.35	97.01	-0.07%	25
Oct 29, 2025	97.42	97.42	97.42	97.42	97.08	-0.41%	-
Oct 28, 2025	97.82	97.82	97.82	97.82	97.48	0.37%	-
Oct 27, 2025	97.46	97.46	97.46	97.46	97.12	-1.50%	-
Oct 24, 2025	99.34	99.34	98.94	98.94	98.59	-0.76%	38
Oct 23, 2025	99.70	99.70	99.70	99.70	99.35	0.63%	-
Oct 22, 2025	101.82	101.82	99.08	99.08	98.73	-1.92%	76
Oct 21, 2025	100.26	101.02	100.26	101.02	100.67	1.20%	128
Oct 20, 2025	99.82	99.82	99.82	99.82	99.47	-0.12%	-
Oct 17, 2025	99.94	99.94	99.94	99.94	99.59	-0.87%	-
Oct 16, 2025	100.82	100.82	100.82	100.82	100.47	-0.02%	-
Oct 15, 2025	101.40	101.40	100.84	100.84	100.49	1.19%	128
Oct 14, 2025	98.75	99.65	98.75	99.65	99.30	2.02%	190
Oct 13, 2025	97.74	98.65	97.68	97.68	97.34	4.25%	28
Oct 10, 2025	95.21	95.21	93.70	93.70	93.37	-4.52%	67