Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	114.85	116.43	114.55	116.30	116.30	1.08%	2,120,470
Dec 4, 2025	110.91	115.62	110.78	115.06	114.66	2.81%	3,381,931
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
Nov 25, 2025	105.12	108.69	104.50	107.68	107.31	1.88%	3,269,442
Nov 24, 2025	105.75	108.42	104.71	105.69	105.32	0.43%	6,190,503
Nov 21, 2025	102.64	106.67	100.47	105.24	104.87	2.99%	3,582,558
Nov 20, 2025	106.30	107.06	101.98	102.18	101.82	-2.14%	3,380,377
Nov 19, 2025	103.18	105.46	102.68	104.41	104.05	1.09%	4,832,450
Nov 18, 2025	100.93	103.56	100.40	103.28	102.92	1.51%	2,855,686
Nov 17, 2025	101.50	102.00	100.23	101.74	101.39	0.33%	3,246,808
Nov 14, 2025	99.24	103.08	99.01	101.41	101.06	0.65%	2,859,642
Nov 13, 2025	103.83	104.10	100.00	100.76	100.41	-3.10%	2,834,577
Nov 12, 2025	103.40	105.78	102.62	103.98	103.62	1.90%	3,222,205
Nov 11, 2025	104.95	106.03	101.96	102.04	101.69	-3.81%	3,060,444
Nov 10, 2025	104.85	106.10	104.33	106.08	105.71	2.31%	3,607,580
Nov 7, 2025	99.00	104.03	99.00	103.68	103.32	4.93%	6,671,449
Nov 6, 2025	94.60	100.30	93.00	98.81	98.47	-9.61%	8,136,437
Nov 5, 2025	106.18	109.96	105.29	109.31	108.93	2.74%	4,145,745
Nov 4, 2025	105.00	107.83	104.65	106.39	106.02	0.06%	2,990,838
Nov 3, 2025	109.20	110.00	104.10	106.33	105.96	-3.18%	4,348,619
Oct 31, 2025	111.62	112.66	109.51	109.82	109.44	-1.39%	3,215,607
Oct 30, 2025	112.05	113.23	110.01	111.37	110.98	-1.37%	3,207,451
Oct 29, 2025	112.67	113.96	111.58	112.92	112.53	-0.17%	2,714,686
Oct 28, 2025	114.22	115.09	112.65	113.11	112.72	-1.62%	2,397,865
Oct 27, 2025	116.38	116.38	112.66	114.97	114.57	0.23%	2,959,671
Oct 24, 2025	114.94	116.03	113.87	114.71	114.31	-0.17%	1,465,486
Oct 23, 2025	114.78	116.40	114.17	114.90	114.50	-0.37%	2,289,494
Oct 22, 2025	117.19	118.45	114.19	115.33	114.93	-1.55%	2,461,276
Oct 21, 2025	117.87	117.95	116.00	117.14	116.73	0.69%	2,091,756
Oct 20, 2025	117.64	117.75	115.83	116.34	115.94	-0.41%	1,442,364
Oct 17, 2025	115.67	117.30	115.10	116.82	116.41	0.27%	1,908,490
Oct 16, 2025	117.43	118.38	115.68	116.51	116.10	-0.15%	1,432,079
Oct 15, 2025	117.25	118.56	116.09	116.69	116.28	0.37%	2,593,820
Oct 14, 2025	112.65	117.31	111.35	116.26	115.86	1.93%	2,004,975
Oct 13, 2025	111.75	114.55	111.37	114.06	113.66	5.40%	2,563,435
Oct 10, 2025	112.94	113.08	108.14	108.22	107.84	-4.64%	2,231,206
Oct 9, 2025	116.22	116.22	112.30	113.48	113.09	-2.85%	1,809,541
Oct 8, 2025	116.06	116.83	115.00	116.81	116.40	1.34%	1,623,120
Oct 7, 2025	116.16	116.16	112.88	115.26	114.86	-0.20%	2,045,323
Oct 6, 2025	115.70	117.14	113.91	115.49	115.09	0.50%	2,437,867
Oct 3, 2025	116.38	117.77	114.85	114.92	114.52	-0.55%	1,914,826
Oct 2, 2025	114.75	115.90	113.42	115.56	115.16	1.52%	2,261,859
Oct 1, 2025	112.03	114.20	111.62	113.83	113.43	0.54%	3,187,480
Sep 30, 2025	111.95	113.88	109.99	113.22	112.83	1.58%	3,586,740
Sep 29, 2025	110.50	111.58	108.58	111.46	111.07	2.21%	2,826,573
Sep 26, 2025	108.25	109.06	107.12	109.05	108.67	1.16%	2,221,046