Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	128.97	130.12	128.97	129.53	-	0.55%	344
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
Nov 6, 2025	100.10	100.30	93.00	99.47	99.12	-8.94%	6,029
Nov 5, 2025	106.40	109.44	105.05	109.23	108.84	2.39%	1,143
Nov 4, 2025	105.30	107.61	104.45	106.68	106.31	0.62%	163
Nov 3, 2025	109.82	110.00	104.22	106.02	105.65	-3.59%	3,904
Oct 31, 2025	111.54	112.86	109.97	109.97	109.59	-0.36%	977
Oct 30, 2025	110.83	113.00	110.23	110.36	109.98	-2.70%	423
Oct 29, 2025	112.30	113.87	111.79	113.42	113.02	-0.49%	466
Oct 28, 2025	115.01	115.01	113.84	113.98	113.58	0.23%	4,855
Oct 27, 2025	116.22	116.22	112.68	113.71	113.32	-0.83%	689
Oct 24, 2025	115.72	115.85	114.43	114.67	114.27	-0.75%	327
Oct 23, 2025	116.13	116.13	114.26	115.54	115.14	0.91%	103
Oct 22, 2025	117.19	118.40	114.50	114.50	114.10	-2.27%	885
Oct 21, 2025	117.87	117.87	116.86	117.16	116.75	0.31%	124
Oct 20, 2025	118.34	118.34	115.94	116.80	116.39	0.49%	901
Oct 17, 2025	115.91	117.10	115.22	116.23	115.82	-0.03%	247
Oct 16, 2025	116.69	118.08	116.16	116.27	115.86	-0.53%	529
Oct 15, 2025	118.10	118.29	116.71	116.88	116.48	1.26%	653
Oct 14, 2025	111.76	115.43	111.52	115.43	115.03	2.24%	106