Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	58.03	59.69	57.84	58.92	58.92	4.45%	6,925,614
Nov 21, 2024	55.32	56.63	54.98	56.41	56.41	2.01%	2,504,041
Nov 20, 2024	55.41	55.90	54.99	55.30	55.30	-0.58%	2,897,856
Nov 19, 2024	55.45	56.12	55.07	55.62	55.62	-1.64%	3,109,216
Nov 18, 2024	56.81	57.29	56.19	56.55	56.55	-1.19%	3,249,823
Nov 15, 2024	58.00	58.28	56.42	57.23	57.23	-1.02%	4,444,887
Nov 14, 2024	55.27	58.49	55.16	57.82	57.82	12.80%	9,954,066
Nov 13, 2024	51.47	51.73	51.15	51.26	51.26	0.18%	2,115,411
Nov 12, 2024	49.92	51.40	49.84	51.17	51.17	-0.68%	4,648,018
Nov 11, 2024	52.50	52.76	51.34	51.52	51.52	-1.34%	3,731,865
Nov 8, 2024	50.62	52.28	50.37	52.22	52.22	1.30%	3,566,430
Nov 7, 2024	52.00	52.50	51.25	51.55	51.55	3.60%	6,991,698
Nov 6, 2024	50.54	50.98	49.29	49.76	49.76	0.69%	6,399,807
Nov 5, 2024	48.25	49.58	48.25	49.42	49.42	1.77%	3,086,854
Nov 4, 2024	47.22	48.73	47.22	48.56	48.56	3.39%	4,179,761
Nov 1, 2024	47.58	47.67	46.77	46.97	46.97	-1.01%	2,655,519
Oct 31, 2024	48.32	48.41	47.33	47.45	47.45	-1.96%	3,354,224
Oct 30, 2024	48.59	49.43	48.11	48.40	48.40	-1.28%	4,115,263
Oct 29, 2024	49.70	49.86	48.42	49.03	49.03	-2.85%	5,148,910
Oct 28, 2024	50.84	51.96	50.42	50.47	50.47	-0.04%	5,441,880
Oct 25, 2024	49.80	51.59	48.50	50.49	50.49	13.54%	17,253,323
Oct 24, 2024	43.83	44.50	43.58	44.47	44.47	2.14%	2,901,854
Oct 23, 2024	43.59	43.87	43.07	43.54	43.54	-0.89%	1,993,251
Oct 22, 2024	44.18	44.24	43.79	43.93	43.93	-1.30%	1,934,967
Oct 21, 2024	45.16	45.48	44.36	44.51	44.51	-1.42%	2,512,863
Oct 18, 2024	45.38	45.39	44.73	45.15	45.15	-0.07%	2,533,017
Oct 17, 2024	45.56	45.98	45.13	45.18	45.18	-0.62%	2,357,909
Oct 16, 2024	45.44	45.86	45.21	45.46	45.46	0.58%	1,689,105
Oct 15, 2024	45.51	45.95	45.11	45.20	45.20	-0.86%	2,976,108
Oct 14, 2024	45.06	45.81	45.06	45.59	45.59	0.71%	1,809,475
Oct 11, 2024	44.58	45.45	44.58	45.27	45.27	1.94%	2,726,322
Oct 10, 2024	44.85	44.99	44.39	44.41	44.41	-0.89%	1,853,780
Oct 9, 2024	45.25	45.53	44.79	44.81	44.81	-0.99%	1,853,717
Oct 8, 2024	45.46	45.54	45.03	45.26	45.26	-0.92%	2,066,471
Oct 7, 2024	46.33	46.42	45.43	45.68	45.68	-1.76%	2,647,363
Oct 4, 2024	46.31	46.67	45.89	46.50	46.50	1.64%	2,201,313
Oct 3, 2024	45.46	45.97	45.22	45.75	45.75	-0.15%	1,697,625
Oct 2, 2024	45.60	46.43	45.59	45.82	45.82	-1.06%	1,732,354
Oct 1, 2024	46.83	46.83	45.34	46.31	46.31	-1.43%	2,775,078
Sep 30, 2024	47.63	47.85	46.65	46.98	46.98	-2.00%	2,921,439
Sep 27, 2024	47.37	47.98	46.96	47.94	47.94	1.98%	2,592,828
Sep 26, 2024	46.08	47.36	46.08	47.01	47.01	2.80%	4,356,027
Sep 25, 2024	45.21	45.77	44.96	45.73	45.73	0.73%	2,864,609
Sep 24, 2024	45.19	45.82	44.80	45.40	45.40	2.90%	2,736,251
Sep 23, 2024	43.22	44.27	42.95	44.12	44.12	3.64%	3,743,618
Sep 20, 2024	42.62	42.86	42.06	42.57	42.57	-0.58%	4,674,397
Sep 19, 2024	43.99	44.14	42.48	42.82	42.82	-0.72%	2,327,501
Sep 18, 2024	43.45	44.06	43.01	43.13	43.13	-0.35%	2,115,419
Sep 17, 2024	43.49	43.70	43.15	43.28	43.28	0.05%	1,655,809
Sep 16, 2024	42.95	43.45	42.76	43.26	43.26	1.17%	2,124,615
Sep 13, 2024	42.31	43.45	42.31	42.76	42.76	1.71%	1,949,461
Sep 12, 2024	41.84	42.32	41.38	42.04	42.04	0.69%	2,249,800
Sep 11, 2024	41.06	41.77	40.41	41.75	41.75	1.41%	2,416,626
Sep 10, 2024	41.05	41.17	40.32	41.17	41.17	-0.29%	1,998,410
Sep 9, 2024	40.47	42.08	40.24	41.29	41.29	2.30%	4,326,454
Sep 6, 2024	41.01	41.46	40.08	40.36	40.36	-2.42%	2,294,222
Sep 5, 2024	41.46	41.51	41.03	41.36	41.00	0.41%	3,339,497
Sep 4, 2024	41.33	41.95	40.81	41.19	40.84	-0.91%	3,695,534
Sep 3, 2024	40.99	41.76	40.97	41.57	41.21	1.46%	3,987,215
Aug 30, 2024	40.81	41.07	40.30	40.97	40.62	1.11%	2,806,202
Aug 29, 2024	40.68	40.83	40.11	40.52	40.17	-0.44%	1,928,300
Aug 28, 2024	39.95	40.77	39.40	40.70	40.35	1.09%	2,526,825
Aug 27, 2024	40.44	40.55	39.93	40.26	39.91	-1.01%	1,962,845
Aug 26, 2024	41.98	42.00	40.43	40.67	40.32	-2.38%	2,243,857
Aug 23, 2024	40.69	41.72	40.43	41.66	41.30	3.71%	2,505,429
Aug 22, 2024	41.15	41.28	40.10	40.17	39.83	-2.38%	2,198,995
Aug 21, 2024	40.55	41.61	40.55	41.15	40.80	1.91%	3,301,451
Aug 20, 2024	40.50	40.71	40.15	40.38	40.03	-0.49%	2,630,341
Aug 19, 2024	40.61	40.98	40.01	40.58	40.23	0.45%	2,434,445
Aug 16, 2024	39.15	40.67	39.10	40.40	40.05	3.06%	4,707,332
Aug 15, 2024	40.74	41.52	38.09	39.20	38.86	3.27%	7,174,609
Aug 14, 2024	38.33	38.33	37.79	37.96	37.63	-0.71%	3,827,302
Aug 13, 2024	37.63	38.38	37.47	38.23	37.90	1.97%	2,840,921
Aug 12, 2024	38.23	38.40	37.13	37.49	37.17	-1.94%	2,940,095
Aug 9, 2024	37.73	38.65	37.45	38.23	37.90	0.79%	3,299,404
Aug 8, 2024	36.76	38.00	36.69	37.93	37.60	4.52%	3,175,015
Aug 7, 2024	37.75	37.75	36.24	36.29	35.98	-2.13%	2,444,559
Aug 6, 2024	36.94	37.48	36.40	37.08	36.76	0.60%	2,631,455
Aug 5, 2024	35.79	37.25	35.23	36.86	36.54	-3.33%	4,346,181
Aug 2, 2024	38.54	38.54	37.47	38.13	37.80	-2.61%	3,279,594
Aug 1, 2024	40.28	40.40	38.86	39.15	38.81	-2.34%	2,459,105
Jul 31, 2024	39.71	40.89	39.71	40.09	39.75	0.80%	3,513,891
Jul 30, 2024	40.46	40.72	39.29	39.77	39.43	-1.46%	3,769,865
Jul 29, 2024	40.72	40.81	40.16	40.36	40.01	-1.13%	3,124,704
Jul 26, 2024	40.21	41.01	40.03	40.82	40.47	2.95%	2,380,018
Jul 25, 2024	39.84	40.53	39.36	39.65	39.31	-0.48%	1,978,415
Jul 24, 2024	41.00	41.22	39.74	39.84	39.50	-3.21%	2,131,210
Jul 23, 2024	41.43	41.72	40.56	41.16	40.81	-1.51%	2,394,707
Jul 22, 2024	41.41	41.83	40.60	41.79	41.43	1.36%	1,920,599
Jul 19, 2024	41.61	41.75	40.98	41.23	40.88	-1.10%	1,586,090
Jul 18, 2024	42.56	43.38	41.48	41.69	41.33	-2.11%	1,616,610
Jul 17, 2024	42.66	43.43	42.59	42.59	42.22	-0.86%	1,979,792
Jul 16, 2024	42.96	43.32	42.49	42.96	42.59	1.13%	2,625,891
Jul 15, 2024	43.56	43.72	42.31	42.48	42.12	-3.23%	2,138,265
Jul 12, 2024	44.17	44.63	43.84	43.90	43.52	0.97%	2,667,737
Jul 11, 2024	42.98	43.86	42.98	43.48	43.11	2.67%	3,022,228
Jul 10, 2024	41.92	42.38	41.56	42.35	41.99	1.90%	1,414,167
Jul 9, 2024	41.90	42.33	41.30	41.56	41.20	-0.84%	1,868,597
Jul 8, 2024	40.48	41.91	40.33	41.91	41.55	4.41%	2,467,396
Jul 5, 2024	40.01	40.49	39.59	40.14	39.80	-0.12%	2,836,169