Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
100.76
-3.22 (-3.10%)
At close: Nov 13, 2025, 4:00 PM EST
100.24
-0.52 (-0.51%)
After-hours: Nov 13, 2025, 7:56 PM EST
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 103.83 | 104.10 | 100.00 | 100.76 | 100.76 | -3.10% | 2,834,400 |
| Nov 12, 2025 | 103.40 | 105.78 | 102.62 | 103.98 | 103.98 | 1.90% | 3,222,205 |
| Nov 11, 2025 | 104.95 | 106.03 | 101.96 | 102.04 | 102.04 | -3.81% | 3,060,444 |
| Nov 10, 2025 | 104.85 | 106.10 | 104.33 | 106.08 | 106.08 | 2.31% | 3,607,580 |
| Nov 7, 2025 | 99.00 | 104.03 | 99.00 | 103.68 | 103.68 | 4.93% | 6,671,449 |
| Nov 6, 2025 | 94.60 | 100.30 | 93.00 | 98.81 | 98.81 | -9.61% | 8,136,437 |
| Nov 5, 2025 | 106.18 | 109.96 | 105.29 | 109.31 | 109.31 | 2.74% | 4,142,186 |
| Nov 4, 2025 | 105.00 | 107.83 | 104.65 | 106.39 | 106.39 | 0.06% | 2,990,838 |
| Nov 3, 2025 | 109.20 | 110.00 | 104.10 | 106.33 | 106.33 | -3.18% | 4,348,619 |
| Oct 31, 2025 | 111.62 | 112.66 | 109.51 | 109.82 | 109.82 | -1.39% | 3,215,607 |
| Oct 30, 2025 | 112.05 | 113.23 | 110.01 | 111.37 | 111.37 | -1.37% | 3,207,451 |
| Oct 29, 2025 | 112.67 | 113.96 | 111.58 | 112.92 | 112.92 | -0.17% | 2,714,686 |
| Oct 28, 2025 | 114.22 | 115.09 | 112.65 | 113.11 | 113.11 | -1.62% | 2,397,865 |
| Oct 27, 2025 | 116.38 | 116.38 | 112.66 | 114.97 | 114.97 | 0.23% | 2,959,671 |
| Oct 24, 2025 | 114.94 | 116.03 | 113.87 | 114.71 | 114.71 | -0.17% | 1,465,486 |
| Oct 23, 2025 | 114.78 | 116.40 | 114.17 | 114.90 | 114.90 | -0.37% | 2,289,494 |
| Oct 22, 2025 | 117.19 | 118.45 | 114.19 | 115.33 | 115.33 | -1.55% | 2,461,276 |
| Oct 21, 2025 | 117.87 | 117.95 | 116.00 | 117.14 | 117.14 | 0.69% | 2,091,756 |
| Oct 20, 2025 | 117.64 | 117.75 | 115.83 | 116.34 | 116.34 | -0.41% | 1,442,364 |
| Oct 17, 2025 | 115.67 | 117.30 | 115.10 | 116.82 | 116.82 | 0.27% | 1,908,490 |
| Oct 16, 2025 | 117.43 | 118.38 | 115.68 | 116.51 | 116.51 | -0.15% | 1,432,079 |
| Oct 15, 2025 | 117.25 | 118.56 | 116.09 | 116.69 | 116.69 | 0.37% | 2,593,820 |
| Oct 14, 2025 | 112.65 | 117.31 | 111.35 | 116.26 | 116.26 | 1.93% | 2,004,975 |
| Oct 13, 2025 | 111.75 | 114.55 | 111.37 | 114.06 | 114.06 | 5.40% | 2,563,435 |
| Oct 10, 2025 | 112.94 | 113.08 | 108.14 | 108.22 | 108.22 | -4.64% | 2,231,206 |
| Oct 9, 2025 | 116.22 | 116.22 | 112.30 | 113.48 | 113.48 | -2.85% | 1,809,541 |
| Oct 8, 2025 | 116.06 | 116.83 | 115.00 | 116.81 | 116.81 | 1.34% | 1,623,120 |
| Oct 7, 2025 | 116.16 | 116.16 | 112.88 | 115.26 | 115.26 | -0.20% | 2,045,323 |
| Oct 6, 2025 | 115.70 | 117.14 | 113.91 | 115.49 | 115.49 | 0.50% | 2,437,867 |
| Oct 3, 2025 | 116.38 | 117.77 | 114.85 | 114.92 | 114.92 | -0.55% | 1,914,826 |
| Oct 2, 2025 | 114.75 | 115.90 | 113.42 | 115.56 | 115.56 | 1.52% | 2,261,859 |
| Oct 1, 2025 | 112.03 | 114.20 | 111.62 | 113.83 | 113.83 | 0.54% | 3,187,480 |
| Sep 30, 2025 | 111.95 | 113.88 | 109.99 | 113.22 | 113.22 | 1.58% | 3,586,740 |
| Sep 29, 2025 | 110.50 | 111.58 | 108.58 | 111.46 | 111.46 | 2.21% | 2,826,573 |
| Sep 26, 2025 | 108.25 | 109.06 | 107.12 | 109.05 | 109.05 | 1.16% | 2,221,046 |
| Sep 25, 2025 | 111.62 | 112.00 | 106.26 | 107.80 | 107.80 | -4.96% | 4,191,222 |
| Sep 24, 2025 | 115.88 | 117.00 | 113.22 | 113.42 | 113.42 | -2.34% | 3,279,085 |
| Sep 23, 2025 | 113.92 | 116.49 | 113.13 | 116.14 | 116.14 | 1.98% | 2,711,596 |
| Sep 22, 2025 | 114.17 | 114.71 | 112.35 | 113.88 | 113.88 | -0.27% | 3,408,686 |
| Sep 19, 2025 | 113.53 | 115.35 | 112.96 | 114.19 | 114.19 | 0.79% | 5,658,342 |
| Sep 18, 2025 | 110.61 | 113.46 | 110.16 | 113.30 | 113.30 | 3.11% | 3,006,929 |
| Sep 17, 2025 | 110.07 | 111.02 | 108.73 | 109.88 | 109.88 | 0.35% | 3,127,105 |
| Sep 16, 2025 | 110.16 | 110.16 | 107.76 | 109.50 | 109.50 | -0.61% | 2,885,309 |
| Sep 15, 2025 | 106.27 | 111.49 | 106.20 | 110.17 | 110.17 | 3.48% | 3,415,471 |
| Sep 12, 2025 | 106.06 | 108.00 | 105.56 | 106.47 | 106.47 | -0.37% | 2,940,834 |
| Sep 11, 2025 | 106.83 | 107.35 | 105.22 | 106.87 | 106.87 | 1.49% | 3,860,021 |
| Sep 10, 2025 | 107.03 | 107.52 | 101.60 | 105.30 | 105.30 | 0.11% | 5,118,620 |
| Sep 9, 2025 | 104.82 | 105.25 | 102.49 | 105.18 | 105.18 | 0.34% | 2,909,777 |
| Sep 8, 2025 | 105.67 | 105.89 | 102.84 | 104.82 | 104.82 | 0.61% | 4,096,943 |
| Sep 5, 2025 | 105.73 | 106.00 | 102.97 | 104.18 | 104.18 | -1.55% | 2,489,426 |