Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	129.06	132.08	129.06	132.08	132.08	1.91%	-
Feb 19, 2026	130.74	130.74	129.60	129.60	129.60	-1.64%	-
Feb 18, 2026	129.30	131.76	129.30	131.76	131.76	1.73%	15
Feb 17, 2026	128.30	129.52	128.30	129.52	129.52	0.50%	-
Feb 16, 2026	129.06	129.06	128.88	128.88	128.88	-0.23%	-
Feb 13, 2026	127.74	129.62	127.74	129.18	129.18	0.37%	170
Feb 12, 2026	130.92	132.06	128.70	128.70	128.70	-0.89%	5
Feb 11, 2026	127.98	129.86	127.98	129.86	129.86	1.17%	-
Feb 10, 2026	128.94	128.94	128.36	128.36	128.36	-0.82%	-
Feb 9, 2026	127.58	129.90	127.58	129.42	129.42	1.14%	45
Feb 6, 2026	120.08	127.96	120.08	127.96	127.96	5.80%	-
Feb 5, 2026	111.06	120.94	111.06	120.94	120.94	10.37%	91
Feb 4, 2026	106.82	109.58	106.82	109.58	109.58	2.07%	-
Feb 3, 2026	109.36	109.36	107.36	107.36	107.36	-1.79%	-
Feb 2, 2026	104.40	109.32	104.40	109.32	109.32	2.46%	50
Jan 30, 2026	105.38	106.70	105.38	106.70	106.70	0.62%	-
Jan 29, 2026	104.44	106.04	104.44	106.04	106.04	0.08%	-
Jan 28, 2026	105.96	105.96	105.96	105.96	105.96	-	-
Jan 27, 2026	105.84	105.96	105.84	105.96	105.96	-0.49%	-
Jan 26, 2026	108.80	108.80	106.48	106.48	106.48	-3.45%	10
Jan 23, 2026	109.90	110.28	109.90	110.28	110.28	0.51%	-
Jan 22, 2026	112.58	112.58	109.72	109.72	109.72	-2.66%	-
Jan 21, 2026	109.68	112.72	109.68	112.72	112.72	2.14%	-
Jan 20, 2026	107.98	110.36	107.98	110.36	110.36	1.70%	-
Jan 19, 2026	110.60	110.60	108.52	108.52	108.52	-4.51%	-
Jan 16, 2026	114.14	114.14	113.64	113.64	113.64	-0.99%	-
Jan 15, 2026	113.70	114.78	113.70	114.78	114.78	0.53%	-
Jan 14, 2026	114.42	114.42	114.18	114.18	114.18	-1.19%	-
Jan 13, 2026	113.84	115.56	113.84	115.56	115.56	1.00%	-
Jan 12, 2026	113.76	114.42	113.76	114.42	114.42	-1.04%	-
Jan 9, 2026	113.88	115.62	113.88	115.62	115.62	1.24%	-
Jan 8, 2026	111.00	114.20	111.00	114.20	114.20	1.71%	-
Jan 7, 2026	113.02	113.14	112.28	112.28	112.28	-1.35%	18
Jan 6, 2026	108.86	113.82	108.86	113.82	113.82	3.42%	-
Jan 5, 2026	109.94	110.06	109.94	110.06	110.06	0.05%	-
Jan 2, 2026	108.46	110.00	108.46	110.00	110.00	-	-
Dec 30, 2025	109.84	110.00	109.84	110.00	110.00	-0.92%	-
Dec 29, 2025	110.72	111.02	110.72	111.02	111.02	1.24%	-
Dec 23, 2025	108.70	110.34	108.70	109.66	109.66	0.13%	34
Dec 22, 2025	106.64	109.52	106.64	109.52	109.52	2.82%	13
Dec 19, 2025	106.32	106.52	106.32	106.52	106.52	-0.37%	-
Dec 18, 2025	103.56	106.92	103.56	106.92	106.92	2.49%	-
Dec 17, 2025	104.46	104.46	104.32	104.32	104.32	-0.19%	-
Dec 16, 2025	103.90	105.26	103.90	104.52	104.52	-0.57%	55
Dec 15, 2025	104.58	105.12	104.58	105.12	105.12	0.52%	-
Dec 12, 2025	104.68	104.68	104.58	104.58	104.58	0.13%	-
Dec 11, 2025	99.16	104.44	99.16	104.44	104.44	3.69%	-
Dec 10, 2025	100.94	100.94	100.72	100.72	100.72	-1.04%	-
Dec 9, 2025	100.10	101.78	100.10	101.78	101.78	0.61%	-
Dec 8, 2025	99.22	101.16	99.22	101.16	101.16	1.66%	37