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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 86.77 | 87.86 | 85.88 | 87.11 | 87.11 | 1.03% | 6,406,570 |
Jun 26, 2025 | 85.58 | 86.61 | 84.12 | 86.22 | 86.22 | 0.94% | 2,722,449 |
Jun 25, 2025 | 87.18 | 87.31 | 85.17 | 85.42 | 85.42 | -2.11% | 2,800,065 |
Jun 24, 2025 | 87.18 | 87.80 | 86.41 | 87.26 | 87.26 | 1.76% | 3,187,827 |
Jun 23, 2025 | 83.54 | 86.04 | 83.27 | 85.75 | 85.75 | 1.68% | 3,387,642 |
Jun 20, 2025 | 84.94 | 85.31 | 83.95 | 84.33 | 84.33 | 0.11% | 4,336,790 |
Jun 18, 2025 | 83.05 | 85.33 | 83.00 | 84.24 | 84.24 | 1.79% | 3,571,503 |
Jun 17, 2025 | 82.82 | 83.71 | 82.53 | 82.76 | 82.76 | -1.78% | 3,343,976 |
Jun 16, 2025 | 80.51 | 84.64 | 80.35 | 84.26 | 84.26 | 6.78% | 4,222,068 |
Jun 13, 2025 | 81.14 | 81.75 | 78.59 | 78.91 | 78.91 | -4.00% | 3,129,742 |
Jun 12, 2025 | 82.31 | 82.59 | 81.15 | 82.20 | 82.20 | 0.55% | 2,908,468 |
Jun 11, 2025 | 81.09 | 82.50 | 81.09 | 81.75 | 81.75 | 2.30% | 3,236,194 |
Jun 10, 2025 | 79.76 | 80.45 | 79.31 | 79.91 | 79.91 | 0.82% | 2,870,724 |
Jun 9, 2025 | 79.37 | 80.05 | 78.25 | 79.26 | 79.26 | 0.39% | 2,292,508 |
Jun 6, 2025 | 78.95 | 79.52 | 77.86 | 78.95 | 78.95 | -0.34% | 2,406,881 |
Jun 5, 2025 | 77.81 | 79.90 | 77.79 | 79.22 | 78.87 | 1.15% | 2,797,136 |
Jun 4, 2025 | 78.56 | 79.36 | 78.21 | 78.32 | 77.97 | -0.48% | 2,468,713 |
Jun 3, 2025 | 78.50 | 79.27 | 78.21 | 78.70 | 78.35 | 0.18% | 2,504,718 |
Jun 2, 2025 | 78.65 | 79.00 | 76.92 | 78.56 | 78.21 | 0.01% | 2,611,483 |
May 30, 2025 | 77.72 | 78.95 | 77.27 | 78.55 | 78.20 | 0.14% | 2,870,076 |
May 29, 2025 | 80.86 | 80.90 | 77.92 | 78.44 | 78.09 | -2.46% | 4,834,156 |
May 28, 2025 | 80.83 | 81.47 | 80.00 | 80.42 | 80.07 | -0.59% | 2,532,702 |
May 27, 2025 | 78.67 | 81.30 | 78.28 | 80.90 | 80.54 | 5.24% | 5,462,158 |
May 23, 2025 | 77.16 | 77.84 | 76.29 | 76.87 | 76.53 | -2.68% | 3,937,390 |
May 22, 2025 | 79.53 | 79.98 | 78.85 | 78.99 | 78.64 | -0.92% | 2,820,157 |
May 21, 2025 | 81.57 | 81.64 | 79.69 | 79.72 | 79.37 | -3.39% | 3,794,590 |
May 20, 2025 | 82.75 | 83.52 | 82.09 | 82.52 | 82.16 | 0.18% | 2,343,542 |
May 19, 2025 | 81.13 | 83.24 | 81.13 | 82.37 | 82.01 | -0.54% | 2,512,257 |
May 16, 2025 | 83.59 | 83.78 | 82.50 | 82.82 | 82.45 | -0.50% | 2,552,840 |
May 15, 2025 | 82.66 | 83.92 | 82.16 | 83.24 | 82.87 | -0.02% | 2,940,958 |
May 14, 2025 | 83.61 | 84.75 | 82.97 | 83.26 | 82.89 | -0.41% | 4,863,777 |
May 13, 2025 | 82.89 | 84.75 | 82.41 | 83.60 | 83.23 | 1.14% | 3,592,409 |
May 12, 2025 | 83.29 | 84.88 | 81.17 | 82.66 | 82.30 | 5.96% | 5,627,323 |
May 9, 2025 | 78.37 | 79.03 | 77.31 | 78.01 | 77.67 | 0.61% | 4,311,749 |
May 8, 2025 | 79.19 | 80.99 | 75.48 | 77.54 | 77.20 | 3.73% | 10,699,392 |
May 7, 2025 | 74.01 | 75.60 | 73.65 | 74.75 | 74.42 | 1.96% | 8,342,832 |
May 6, 2025 | 72.14 | 74.33 | 71.99 | 73.31 | 72.99 | 0.03% | 4,466,834 |
May 5, 2025 | 72.40 | 74.25 | 72.40 | 73.29 | 72.97 | 0.73% | 4,007,235 |
May 2, 2025 | 71.71 | 72.82 | 70.81 | 72.76 | 72.44 | 3.22% | 4,502,811 |
May 1, 2025 | 70.63 | 71.46 | 70.40 | 70.49 | 70.18 | -0.23% | 4,675,315 |
Apr 30, 2025 | 68.81 | 70.71 | 67.22 | 70.65 | 70.34 | 0.87% | 4,418,892 |
Apr 29, 2025 | 68.80 | 70.15 | 68.26 | 70.04 | 69.73 | 1.13% | 3,134,614 |
Apr 28, 2025 | 68.81 | 69.71 | 68.26 | 69.26 | 68.95 | 0.55% | 4,061,373 |
Apr 25, 2025 | 68.19 | 69.67 | 68.10 | 68.88 | 68.58 | 0.85% | 3,186,594 |
Apr 24, 2025 | 66.64 | 69.11 | 66.64 | 68.30 | 68.00 | 2.58% | 3,332,009 |
Apr 23, 2025 | 68.68 | 71.11 | 66.27 | 66.58 | 66.29 | 2.56% | 4,817,204 |
Apr 22, 2025 | 63.66 | 65.47 | 63.35 | 64.92 | 64.63 | 2.75% | 7,020,935 |
Apr 21, 2025 | 63.09 | 63.28 | 61.60 | 63.18 | 62.90 | -0.72% | 3,679,934 |
Apr 17, 2025 | 62.82 | 64.00 | 62.41 | 63.64 | 63.36 | 1.22% | 4,165,674 |
Apr 16, 2025 | 63.72 | 64.19 | 61.91 | 62.87 | 62.59 | -1.67% | 3,163,501 |