Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
104.18
-0.84 (-0.80%)
At close: Sep 5, 2025, 4:00 PM
103.89
-0.29 (-0.28%)
After-hours: Sep 5, 2025, 7:43 PM EDT
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.73 | 106.00 | 102.97 | 104.18 | 104.18 | -1.55% | 2,468,518 |
| Sep 4, 2025 | 104.70 | 105.85 | 103.74 | 105.82 | 105.42 | 1.33% | 3,150,936 |
| Sep 3, 2025 | 103.00 | 105.34 | 102.81 | 104.43 | 104.03 | 1.60% | 3,178,552 |
| Sep 2, 2025 | 100.16 | 103.15 | 99.87 | 102.79 | 102.40 | 0.95% | 3,423,763 |
| Aug 29, 2025 | 102.16 | 103.50 | 101.34 | 101.82 | 101.43 | -0.77% | 3,047,990 |
| Aug 28, 2025 | 101.63 | 102.69 | 101.08 | 102.61 | 102.22 | 1.61% | 3,131,494 |
| Aug 27, 2025 | 100.80 | 101.24 | 99.86 | 100.98 | 100.59 | 0.28% | 3,668,708 |
| Aug 26, 2025 | 98.50 | 101.66 | 98.50 | 100.70 | 100.32 | 2.26% | 15,804,009 |
| Aug 25, 2025 | 99.66 | 100.41 | 97.93 | 98.47 | 98.09 | -1.19% | 3,579,338 |
| Aug 22, 2025 | 98.25 | 99.99 | 97.56 | 99.66 | 99.28 | 1.29% | 3,103,961 |
| Aug 21, 2025 | 98.29 | 98.67 | 97.54 | 98.39 | 98.01 | -0.49% | 2,293,389 |
| Aug 20, 2025 | 97.73 | 99.54 | 97.24 | 98.87 | 98.49 | 0.97% | 3,844,574 |
| Aug 19, 2025 | 99.87 | 100.76 | 97.45 | 97.92 | 97.55 | -1.99% | 4,002,245 |
| Aug 18, 2025 | 100.45 | 101.50 | 98.18 | 99.91 | 99.53 | -0.82% | 4,640,055 |
| Aug 15, 2025 | 96.14 | 101.03 | 95.70 | 100.74 | 100.36 | 5.28% | 6,809,734 |
| Aug 14, 2025 | 95.95 | 99.27 | 92.62 | 95.69 | 95.32 | -15.71% | 13,353,171 |
| Aug 13, 2025 | 112.00 | 114.05 | 111.50 | 113.53 | 113.10 | 2.41% | 6,594,476 |
| Aug 12, 2025 | 109.27 | 111.81 | 108.64 | 110.86 | 110.44 | 2.69% | 3,803,880 |
| Aug 11, 2025 | 109.18 | 110.26 | 107.83 | 107.96 | 107.55 | -1.04% | 4,417,113 |
| Aug 8, 2025 | 109.17 | 109.87 | 107.77 | 109.09 | 108.67 | 0.56% | 3,243,773 |
| Aug 7, 2025 | 112.30 | 113.08 | 106.84 | 108.48 | 108.07 | -3.27% | 6,014,174 |
| Aug 6, 2025 | 111.65 | 112.58 | 110.79 | 112.15 | 111.72 | 0.59% | 4,088,211 |
| Aug 5, 2025 | 111.57 | 112.49 | 109.64 | 111.49 | 111.06 | -0.36% | 4,090,338 |
| Aug 4, 2025 | 108.21 | 111.93 | 107.68 | 111.89 | 111.46 | 5.25% | 4,247,232 |
| Aug 1, 2025 | 105.94 | 106.42 | 103.76 | 106.31 | 105.90 | -1.59% | 4,508,898 |
| Jul 31, 2025 | 107.66 | 109.39 | 107.60 | 108.03 | 107.62 | -0.16% | 3,343,048 |
| Jul 30, 2025 | 106.93 | 108.82 | 106.93 | 108.20 | 107.79 | 0.74% | 3,724,166 |
| Jul 29, 2025 | 108.30 | 108.32 | 105.74 | 107.40 | 106.99 | -2.74% | 5,418,053 |
| Jul 28, 2025 | 108.67 | 110.44 | 108.52 | 110.42 | 110.00 | 1.92% | 3,113,863 |
| Jul 25, 2025 | 110.06 | 110.22 | 107.09 | 108.34 | 107.93 | -0.08% | 3,518,513 |
| Jul 24, 2025 | 109.14 | 109.34 | 107.54 | 108.43 | 108.02 | -0.68% | 3,211,283 |
| Jul 23, 2025 | 106.81 | 109.60 | 106.65 | 109.17 | 108.75 | 2.75% | 3,486,003 |
| Jul 22, 2025 | 106.67 | 107.34 | 103.92 | 106.25 | 105.84 | -0.15% | 4,411,326 |
| Jul 21, 2025 | 103.69 | 107.40 | 103.69 | 106.41 | 106.00 | 2.89% | 4,718,029 |
| Jul 18, 2025 | 102.51 | 104.23 | 101.79 | 103.42 | 103.02 | 1.23% | 3,404,179 |
| Jul 17, 2025 | 100.88 | 102.31 | 100.10 | 102.16 | 101.77 | 1.48% | 3,381,897 |
| Jul 16, 2025 | 101.83 | 102.25 | 100.00 | 100.67 | 100.29 | -0.92% | 3,353,092 |
| Jul 15, 2025 | 101.00 | 101.83 | 99.66 | 101.60 | 101.21 | 0.05% | 4,221,719 |
| Jul 14, 2025 | 98.81 | 101.74 | 98.43 | 101.55 | 101.16 | 3.17% | 5,269,523 |
| Jul 11, 2025 | 97.76 | 98.65 | 96.80 | 98.43 | 98.05 | 0.81% | 3,108,130 |
| Jul 10, 2025 | 95.88 | 98.25 | 95.59 | 97.64 | 97.27 | 2.44% | 4,330,288 |
| Jul 9, 2025 | 92.95 | 95.60 | 92.83 | 95.31 | 94.95 | 3.36% | 5,178,918 |
| Jul 8, 2025 | 92.90 | 93.48 | 90.67 | 92.21 | 91.86 | -0.28% | 3,706,166 |
| Jul 7, 2025 | 90.46 | 92.62 | 90.35 | 92.47 | 92.12 | 2.52% | 4,916,958 |
| Jul 3, 2025 | 87.43 | 90.84 | 86.68 | 90.20 | 89.86 | 4.30% | 4,388,372 |
| Jul 2, 2025 | 86.67 | 87.77 | 84.39 | 86.48 | 86.15 | -0.53% | 3,371,238 |
| Jul 1, 2025 | 86.60 | 89.18 | 86.60 | 86.94 | 86.61 | -0.99% | 3,704,808 |
| Jun 30, 2025 | 87.37 | 88.03 | 86.96 | 87.81 | 87.47 | 0.80% | 2,724,431 |
| Jun 27, 2025 | 86.77 | 87.86 | 85.88 | 87.11 | 86.78 | 1.03% | 7,820,125 |
| Jun 26, 2025 | 85.58 | 86.61 | 84.12 | 86.22 | 85.89 | 0.94% | 2,722,449 |