Skip to main content
logo
Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
110.90
-1.69 (-1.50%)
Sep 23, 2026, 1:30 PM EDT - Market open

Tapestry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026111.86112.73110.15111.08--1.34%783,858
Sep 22, 2026114.72115.00109.79112.59112.59-0.42%3,559,891
Sep 21, 2026115.77115.78112.73113.07113.07-1.68%3,682,555
Sep 18, 2026115.70115.98114.24115.00115.00-0.90%7,627,839
Sep 17, 2026120.75120.75115.84116.04116.04-1.61%2,188,679
Sep 16, 2026119.16121.16117.63117.94117.940.71%2,899,986
Sep 15, 2026117.51118.03115.60117.11117.11-0.68%2,420,626
Sep 14, 2026118.69118.96117.58117.91117.91-0.49%2,358,303
Sep 11, 2026117.70118.55115.03118.49118.492.26%2,328,059
Sep 10, 2026114.09117.26112.11115.87115.871.90%3,041,616
Sep 9, 2026116.80117.55113.57113.71113.71-3.29%5,065,394
Sep 8, 2026121.99123.55116.90117.58117.58-3.73%3,350,098
Sep 4, 2026122.00124.51121.93122.14122.14-2,468,997
Sep 3, 2026124.51125.20121.84122.60122.14-0.44%2,441,967
Sep 2, 2026122.88124.49122.06123.14122.680.82%2,939,579
Sep 1, 2026121.38123.62120.31122.14121.68-1.01%3,010,352
Aug 31, 2026125.00125.30121.88123.39122.92-1.67%4,082,750
Aug 28, 2026124.51125.87123.14125.49125.021.83%3,534,945
Aug 27, 2026129.00129.20122.88123.24122.78-5.38%3,957,932
Aug 26, 2026130.37130.79129.53130.25129.760.10%4,837,681
Aug 25, 2026132.35132.38129.90130.12129.63-1.54%2,297,970
Aug 24, 2026130.22132.98130.19132.16131.661.53%3,902,495
Aug 21, 2026130.75131.37129.52130.17129.680.27%3,381,414
Aug 20, 2026130.38130.98127.94129.82129.33-1.44%4,069,138
Aug 19, 2026132.00134.93130.99131.72131.22-0.41%2,783,439
Aug 18, 2026129.46135.35129.25132.26131.762.51%4,184,060
Aug 17, 2026128.30130.00126.95129.02128.530.03%4,615,439
Aug 14, 2026127.95129.88126.14128.98128.490.46%5,541,031
Aug 13, 2026132.70135.78127.78128.39127.91-16.49%8,534,040
Aug 12, 2026160.93160.93152.61153.74153.16-4.24%3,801,117
Aug 11, 2026163.79164.52158.08160.54159.93-2.57%3,932,188
Aug 10, 2026161.52164.80159.43164.78164.161.49%2,488,741
Aug 7, 2026163.10163.40159.86162.36161.750.22%2,225,301
Aug 6, 2026160.84163.94159.63162.00161.391.78%2,003,945
Aug 5, 2026157.19161.58156.56159.16158.562.05%1,801,325
Aug 4, 2026153.85157.62153.85155.97155.380.22%1,649,923
Aug 3, 2026155.00157.10153.46155.63155.042.14%1,659,651
Jul 31, 2026154.56154.61151.49152.37151.80-0.14%1,750,286
Jul 30, 2026150.84152.68149.28152.58152.001.65%1,440,826
Jul 29, 2026147.86151.52147.53150.11149.54-0.52%2,779,254
Jul 28, 2026149.36151.23146.63150.90150.332.35%2,177,290
Jul 27, 2026144.07147.59142.92147.43146.873.39%2,002,683
Jul 24, 2026139.26142.94137.46142.60142.062.49%1,485,908
Jul 23, 2026141.03143.55138.68139.13138.61-3.20%1,674,854
Jul 22, 2026141.55143.86139.89143.73143.191.10%2,034,666
Jul 21, 2026143.76143.76140.51142.16141.620.74%1,656,016
Jul 20, 2026140.70143.39140.02141.12140.59-0.24%2,264,949
Jul 17, 2026141.38144.11140.81141.46140.93-1.89%2,324,452
Jul 16, 2026140.00146.77138.76144.19143.652.80%4,123,858
Jul 15, 2026137.05141.37137.05140.26139.733.62%2,369,535