Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
65.09
-9.65 (-12.91%)
Apr 3, 2025, 4:00 PM EDT - Market closed
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 67.73 | 68.25 | 63.11 | 65.70 | - | -12.10% | 8,418,597 |
| Apr 2, 2025 | 72.30 | 75.15 | 71.85 | 74.74 | 74.74 | 2.54% | 3,754,410 |
| Apr 1, 2025 | 70.36 | 73.14 | 69.50 | 72.89 | 72.89 | 3.52% | 5,304,108 |
| Mar 31, 2025 | 68.58 | 70.67 | 67.14 | 70.41 | 70.41 | 0.23% | 4,235,618 |
| Mar 28, 2025 | 72.05 | 72.51 | 69.43 | 70.25 | 70.25 | -3.44% | 5,433,839 |
| Mar 27, 2025 | 72.91 | 73.80 | 72.26 | 72.75 | 72.75 | -1.26% | 2,470,799 |
| Mar 26, 2025 | 74.75 | 75.17 | 73.20 | 73.68 | 73.68 | -1.39% | 2,775,228 |
| Mar 25, 2025 | 75.49 | 75.68 | 74.14 | 74.72 | 74.72 | -1.32% | 3,072,240 |
| Mar 24, 2025 | 74.17 | 75.82 | 73.94 | 75.72 | 75.72 | 3.56% | 5,469,175 |
| Mar 21, 2025 | 71.57 | 73.33 | 70.40 | 73.12 | 73.12 | 0.29% | 24,276,791 |
| Mar 20, 2025 | 72.24 | 73.30 | 72.00 | 72.91 | 72.91 | -0.80% | 4,809,333 |
| Mar 19, 2025 | 71.50 | 74.36 | 70.83 | 73.50 | 73.50 | 3.56% | 6,503,913 |
| Mar 18, 2025 | 71.07 | 71.92 | 69.69 | 70.97 | 70.97 | -0.35% | 4,202,107 |
| Mar 17, 2025 | 70.39 | 71.69 | 69.63 | 71.22 | 71.22 | 1.08% | 4,586,630 |
| Mar 14, 2025 | 70.95 | 71.31 | 69.18 | 70.46 | 70.46 | 1.08% | 4,435,029 |
| Mar 13, 2025 | 71.33 | 71.66 | 68.08 | 69.71 | 69.71 | -2.76% | 4,864,550 |
| Mar 12, 2025 | 73.48 | 74.31 | 70.87 | 71.69 | 71.69 | -0.39% | 9,696,977 |
| Mar 11, 2025 | 71.32 | 72.75 | 71.06 | 71.97 | 71.97 | 1.80% | 7,869,447 |
| Mar 10, 2025 | 72.64 | 73.19 | 69.54 | 70.70 | 70.70 | -5.63% | 9,200,712 |
| Mar 7, 2025 | 77.09 | 77.41 | 72.27 | 74.92 | 74.92 | -3.60% | 7,520,384 |
| Mar 6, 2025 | 79.98 | 80.71 | 77.03 | 77.72 | 77.72 | -4.38% | 5,231,733 |
| Mar 5, 2025 | 80.63 | 82.16 | 79.67 | 81.28 | 80.92 | 0.01% | 4,953,028 |
| Mar 4, 2025 | 83.13 | 83.35 | 79.00 | 81.27 | 80.91 | -3.35% | 6,967,870 |
| Mar 3, 2025 | 86.71 | 87.15 | 83.39 | 84.09 | 83.71 | -1.56% | 3,939,332 |
| Feb 28, 2025 | 84.02 | 85.68 | 83.49 | 85.42 | 85.04 | 1.32% | 4,772,146 |
| Feb 27, 2025 | 85.70 | 86.51 | 83.99 | 84.31 | 83.93 | -2.60% | 5,424,504 |
| Feb 26, 2025 | 84.64 | 87.46 | 84.60 | 86.56 | 86.17 | 3.01% | 4,476,399 |
| Feb 25, 2025 | 84.40 | 85.04 | 81.68 | 84.03 | 83.65 | -0.43% | 5,838,486 |
| Feb 24, 2025 | 85.11 | 85.55 | 82.73 | 84.39 | 84.01 | -0.24% | 5,740,938 |
| Feb 21, 2025 | 86.60 | 87.76 | 84.30 | 84.59 | 84.21 | -2.23% | 3,583,291 |
| Feb 20, 2025 | 87.72 | 89.21 | 85.81 | 86.52 | 86.13 | -3.02% | 5,010,003 |
| Feb 19, 2025 | 88.03 | 89.47 | 87.31 | 89.21 | 88.81 | 0.24% | 4,381,400 |
| Feb 18, 2025 | 90.67 | 90.85 | 88.09 | 89.00 | 88.60 | 1.48% | 4,546,710 |
| Feb 14, 2025 | 86.35 | 88.07 | 85.76 | 87.70 | 87.31 | 1.22% | 4,819,221 |
| Feb 13, 2025 | 85.80 | 87.13 | 85.20 | 86.64 | 86.25 | 1.77% | 5,033,709 |
| Feb 12, 2025 | 81.95 | 85.70 | 81.23 | 85.13 | 84.75 | 4.63% | 7,413,936 |
| Feb 11, 2025 | 79.05 | 81.76 | 78.77 | 81.36 | 81.00 | 2.92% | 6,476,651 |
| Feb 10, 2025 | 79.67 | 80.55 | 78.34 | 79.05 | 78.70 | -1.65% | 5,967,066 |
| Feb 7, 2025 | 83.53 | 84.06 | 78.99 | 80.38 | 80.02 | -2.21% | 7,820,674 |
| Feb 6, 2025 | 87.75 | 87.88 | 81.50 | 82.20 | 81.83 | 12.02% | 15,057,105 |
| Feb 5, 2025 | 72.50 | 74.21 | 72.50 | 73.38 | 73.05 | 0.58% | 5,293,577 |
| Feb 4, 2025 | 73.98 | 74.39 | 72.68 | 72.96 | 72.63 | -0.78% | 3,555,954 |
| Feb 3, 2025 | 71.69 | 73.99 | 71.33 | 73.53 | 73.20 | 0.81% | 8,771,124 |
| Jan 31, 2025 | 74.88 | 75.20 | 72.17 | 72.94 | 72.61 | -3.91% | 6,638,045 |
| Jan 30, 2025 | 75.00 | 76.49 | 74.68 | 75.91 | 75.57 | 2.04% | 4,292,545 |
| Jan 29, 2025 | 74.08 | 75.52 | 73.78 | 74.39 | 74.06 | 0.81% | 3,007,393 |
| Jan 28, 2025 | 72.50 | 74.00 | 72.26 | 73.79 | 73.46 | 1.77% | 3,481,378 |
| Jan 27, 2025 | 73.83 | 73.95 | 71.77 | 72.51 | 72.19 | -2.87% | 4,528,825 |
| Jan 24, 2025 | 73.62 | 75.78 | 73.53 | 74.65 | 74.32 | 1.40% | 3,857,814 |
| Jan 23, 2025 | 72.93 | 73.82 | 72.55 | 73.62 | 73.29 | 0.38% | 4,276,355 |