Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	132.74	134.50	130.21	130.98	130.98	-0.12%	736
Jan 21, 2026	130.18	132.94	128.50	131.13	131.13	1.46%	397
Jan 20, 2026	128.48	133.52	127.85	129.25	129.25	-1.90%	1,242
Jan 16, 2026	133.78	133.89	131.53	131.75	131.75	-0.58%	232
Jan 15, 2026	133.16	136.00	131.92	132.52	132.52	-0.02%	147
Jan 14, 2026	133.39	134.97	130.21	132.55	132.55	-1.37%	109
Jan 13, 2026	133.84	134.41	131.82	134.39	134.39	1.01%	4,559
Jan 12, 2026	134.68	135.52	132.33	133.04	133.04	-1.09%	108
Jan 9, 2026	134.10	135.58	132.90	134.52	134.52	0.29%	323
Jan 8, 2026	131.98	134.13	128.58	134.13	134.13	0.71%	332
Jan 7, 2026	134.24	135.00	130.07	133.19	133.19	-0.41%	1,049
Jan 6, 2026	128.61	133.73	127.64	133.73	133.73	2.90%	203
Jan 5, 2026	129.02	130.22	128.40	129.96	129.96	1.60%	8,898
Jan 2, 2026	128.84	130.16	127.34	127.92	127.92	-0.09%	804
Dec 31, 2025	129.70	130.96	127.96	128.03	128.03	-1.02%	131
Dec 30, 2025	130.33	131.86	128.98	129.34	129.34	-1.18%	97
Dec 29, 2025	131.51	131.51	129.19	130.89	130.89	0.09%	353
Dec 24, 2025	126.97	130.77	126.96	130.77	130.77	0.84%	236
Dec 23, 2025	128.97	130.22	127.98	129.69	129.69	0.68%	426
Dec 22, 2025	125.78	128.82	124.44	128.82	128.81	2.91%	311
Dec 19, 2025	123.92	127.00	123.92	125.17	125.17	-1.14%	8,288
Dec 18, 2025	122.46	127.34	122.46	126.62	126.62	3.64%	218
Dec 17, 2025	124.19	124.56	122.17	122.17	122.17	-0.56%	556
Dec 16, 2025	122.45	124.23	122.45	122.86	122.86	-1.11%	363
Dec 15, 2025	123.60	125.21	122.79	124.23	124.23	0.74%	1,023
Dec 12, 2025	124.39	125.72	121.14	123.32	123.32	0.68%	476
Dec 11, 2025	117.19	122.68	117.19	122.49	122.49	4.87%	1,098
Dec 10, 2025	117.60	118.19	114.84	116.80	116.80	-1.46%	232
Dec 9, 2025	117.29	118.53	116.23	118.53	118.53	0.30%	2,522
Dec 8, 2025	116.30	118.17	115.00	118.17	118.17	2.17%	396
Dec 5, 2025	115.81	116.25	113.75	115.66	115.66	0.16%	381
Dec 4, 2025	112.00	115.60	110.92	115.48	115.08	2.26%	321
Dec 3, 2025	110.24	112.93	110.24	112.93	112.54	3.78%	69
Dec 2, 2025	112.56	113.36	108.82	108.82	108.44	-3.14%	140
Dec 1, 2025	107.94	112.35	107.78	112.35	111.96	2.64%	1,253
Nov 28, 2025	111.60	112.61	109.46	109.46	109.08	-1.64%	118
Nov 26, 2025	108.65	111.29	107.92	111.29	110.90	3.69%	19,197
Nov 25, 2025	105.67	108.55	104.69	107.33	106.96	1.52%	325
Nov 24, 2025	106.07	108.27	104.30	105.72	105.35	0.60%	138
Nov 21, 2025	102.14	105.46	101.37	105.09	104.72	2.58%	72
Nov 20, 2025	105.00	107.00	102.44	102.44	102.08	-1.83%	638
Nov 19, 2025	102.84	104.64	102.56	104.35	103.99	3.10%	852
Nov 18, 2025	100.95	101.94	100.47	101.21	100.86	-0.29%	63
Nov 17, 2025	101.50	101.83	100.93	101.51	101.16	-0.16%	146
Nov 14, 2025	99.24	102.58	99.24	101.67	101.31	1.47%	607
Nov 13, 2025	103.83	103.98	100.20	100.20	99.85	-4.13%	277
Nov 12, 2025	103.66	105.28	102.50	104.52	104.15	1.10%	202
Nov 11, 2025	106.28	106.28	103.05	103.38	103.02	-1.63%	1,778
Nov 10, 2025	104.85	106.42	104.35	105.09	104.72	2.96%	2,403
Nov 7, 2025	99.22	103.60	99.22	102.07	101.71	2.62%	2,133