Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
87.11
+0.89 (1.03%)
Jun 27, 2025, 4:00 PM - Market closed

Tapestry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202586.7787.8685.8887.1187.111.03%6,406,570
Jun 26, 202585.5886.6184.1286.2286.220.94%2,722,449
Jun 25, 202587.1887.3185.1785.4285.42-2.11%2,800,065
Jun 24, 202587.1887.8086.4187.2687.261.76%3,187,827
Jun 23, 202583.5486.0483.2785.7585.751.68%3,387,642
Jun 20, 202584.9485.3183.9584.3384.330.11%4,336,790
Jun 18, 202583.0585.3383.0084.2484.241.79%3,571,503
Jun 17, 202582.8283.7182.5382.7682.76-1.78%3,343,976
Jun 16, 202580.5184.6480.3584.2684.266.78%4,222,068
Jun 13, 202581.1481.7578.5978.9178.91-4.00%3,129,742
Jun 12, 202582.3182.5981.1582.2082.200.55%2,908,468
Jun 11, 202581.0982.5081.0981.7581.752.30%3,236,194
Jun 10, 202579.7680.4579.3179.9179.910.82%2,870,724
Jun 9, 202579.3780.0578.2579.2679.260.39%2,292,508
Jun 6, 202578.9579.5277.8678.9578.95-0.34%2,406,881
Jun 5, 202577.8179.9077.7979.2278.871.15%2,797,136
Jun 4, 202578.5679.3678.2178.3277.97-0.48%2,468,713
Jun 3, 202578.5079.2778.2178.7078.350.18%2,504,718
Jun 2, 202578.6579.0076.9278.5678.210.01%2,611,483
May 30, 202577.7278.9577.2778.5578.200.14%2,870,076
May 29, 202580.8680.9077.9278.4478.09-2.46%4,834,156
May 28, 202580.8381.4780.0080.4280.07-0.59%2,532,702
May 27, 202578.6781.3078.2880.9080.545.24%5,462,158
May 23, 202577.1677.8476.2976.8776.53-2.68%3,937,390
May 22, 202579.5379.9878.8578.9978.64-0.92%2,820,157
May 21, 202581.5781.6479.6979.7279.37-3.39%3,794,590
May 20, 202582.7583.5282.0982.5282.160.18%2,343,542
May 19, 202581.1383.2481.1382.3782.01-0.54%2,512,257
May 16, 202583.5983.7882.5082.8282.45-0.50%2,552,840
May 15, 202582.6683.9282.1683.2482.87-0.02%2,940,958
May 14, 202583.6184.7582.9783.2682.89-0.41%4,863,777
May 13, 202582.8984.7582.4183.6083.231.14%3,592,409
May 12, 202583.2984.8881.1782.6682.305.96%5,627,323
May 9, 202578.3779.0377.3178.0177.670.61%4,311,749
May 8, 202579.1980.9975.4877.5477.203.73%10,699,392
May 7, 202574.0175.6073.6574.7574.421.96%8,342,832
May 6, 202572.1474.3371.9973.3172.990.03%4,466,834
May 5, 202572.4074.2572.4073.2972.970.73%4,007,235
May 2, 202571.7172.8270.8172.7672.443.22%4,502,811
May 1, 202570.6371.4670.4070.4970.18-0.23%4,675,315
Apr 30, 202568.8170.7167.2270.6570.340.87%4,418,892
Apr 29, 202568.8070.1568.2670.0469.731.13%3,134,614
Apr 28, 202568.8169.7168.2669.2668.950.55%4,061,373
Apr 25, 202568.1969.6768.1068.8868.580.85%3,186,594
Apr 24, 202566.6469.1166.6468.3068.002.58%3,332,009
Apr 23, 202568.6871.1166.2766.5866.292.56%4,817,204
Apr 22, 202563.6665.4763.3564.9264.632.75%7,020,935
Apr 21, 202563.0963.2861.6063.1862.90-0.72%3,679,934
Apr 17, 202562.8264.0062.4163.6463.361.22%4,165,674
Apr 16, 202563.7264.1961.9162.8762.59-1.67%3,163,501