Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	151.49	155.23	149.44	154.65	154.65	1.68%	2,897,426
Feb 6, 2026	145.43	153.13	144.38	152.10	152.10	6.22%	3,249,298
Feb 5, 2026	137.83	145.42	134.11	143.19	143.19	10.21%	6,511,100
Feb 4, 2026	127.93	130.69	124.31	129.92	129.92	2.28%	4,464,806
Feb 3, 2026	130.54	131.00	126.06	127.03	127.03	-2.04%	1,924,746
Feb 2, 2026	127.41	129.70	125.39	129.67	129.67	2.17%	2,276,662
Jan 30, 2026	125.92	128.61	125.92	126.91	126.91	-0.33%	1,874,177
Jan 29, 2026	126.25	128.45	125.51	127.33	127.33	1.06%	1,633,935
Jan 28, 2026	128.93	128.99	124.75	126.00	126.00	-1.21%	1,880,155
Jan 27, 2026	127.41	128.71	125.59	127.54	127.54	1.08%	1,925,969
Jan 26, 2026	129.32	130.40	126.00	126.18	126.18	-2.97%	2,089,853
Jan 23, 2026	129.16	130.57	128.21	130.04	130.04	0.40%	2,032,531
Jan 22, 2026	132.64	133.30	128.69	129.52	129.52	-2.06%	2,786,477
Jan 21, 2026	131.09	133.01	130.01	132.24	132.24	2.38%	1,817,351
Jan 20, 2026	129.14	133.72	128.16	129.16	129.16	-1.17%	2,809,652
Jan 16, 2026	132.52	133.59	130.66	130.69	130.69	-1.78%	2,196,697
Jan 15, 2026	133.54	135.97	132.46	133.06	133.06	-0.08%	1,756,740
Jan 14, 2026	133.40	134.37	132.18	133.17	133.17	-0.90%	1,790,664
Jan 13, 2026	133.29	135.65	132.66	134.38	134.38	0.51%	2,549,476
Jan 12, 2026	133.30	135.06	131.46	133.70	133.70	-0.48%	1,554,252
Jan 9, 2026	134.04	136.04	133.11	134.35	134.35	0.62%	1,669,255
Jan 8, 2026	130.88	134.22	129.81	133.52	133.52	1.95%	2,098,015
Jan 7, 2026	132.55	133.46	129.86	130.97	130.97	-1.66%	2,105,394
Jan 6, 2026	128.23	133.99	128.06	133.18	133.18	3.62%	3,047,658
Jan 5, 2026	129.65	130.70	128.07	128.53	128.53	-0.42%	2,907,439
Jan 2, 2026	129.22	129.99	127.15	129.07	129.07	1.02%	1,927,312
Dec 31, 2025	129.62	129.72	127.67	127.77	127.77	-1.36%	1,290,188
Dec 30, 2025	130.78	130.89	128.85	129.53	129.53	-0.62%	1,871,296
Dec 29, 2025	129.43	131.28	129.01	130.34	130.34	-0.73%	1,877,175
Dec 26, 2025	130.02	131.40	130.02	131.30	131.30	0.84%	1,708,567
Dec 24, 2025	129.71	130.93	129.01	130.20	130.20	0.59%	776,149
Dec 23, 2025	129.06	130.28	128.99	129.44	129.44	0.36%	2,380,691
Dec 22, 2025	126.67	129.60	125.19	128.97	128.97	2.83%	2,356,736
Dec 19, 2025	124.90	126.65	124.02	125.42	125.42	0.02%	5,642,476
Dec 18, 2025	123.84	127.54	123.20	125.40	125.40	2.63%	3,851,873
Dec 17, 2025	124.00	124.22	122.01	122.19	122.19	-0.73%	2,372,574
Dec 16, 2025	124.00	124.50	121.95	123.09	123.09	-0.40%	2,353,531
Dec 15, 2025	124.00	125.73	122.85	123.58	123.58	0.30%	2,734,033
Dec 12, 2025	124.19	125.18	121.12	123.21	123.21	-0.23%	2,832,316
Dec 11, 2025	117.44	123.55	117.02	123.49	123.49	4.89%	3,120,913
Dec 10, 2025	117.92	118.49	114.39	117.73	117.73	-0.41%	3,948,253
Dec 9, 2025	116.57	118.92	116.27	118.21	118.21	0.80%	2,982,690
Dec 8, 2025	116.00	118.47	115.51	117.27	117.27	0.83%	3,492,148
Dec 5, 2025	114.85	116.43	114.55	116.30	116.30	1.08%	2,124,923
Dec 4, 2025	110.91	115.62	110.78	115.06	114.66	2.81%	3,382,143
Dec 3, 2025	110.10	113.10	109.92	111.92	111.53	2.43%	2,268,918
Dec 2, 2025	112.42	113.35	108.62	109.26	108.88	-2.53%	3,244,302
Dec 1, 2025	108.47	112.50	107.99	112.10	111.71	2.58%	2,899,688
Nov 28, 2025	110.89	111.07	109.14	109.28	108.90	-1.28%	975,919
Nov 26, 2025	108.28	111.82	108.00	110.70	110.32	2.80%	2,274,359