Tapestry, Inc.
TPR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $119.68 | $119.82 | $116.08 | $116.29 | -1.32% | 2.75M |
| Oct 29, 2026 | $113.25 | $117.96 | $112.87 | $117.84 | +5.93% | 2.94M |
| Oct 28, 2026 | $111.01 | $111.87 | $110.45 | $111.24 | -0.13% | 2.47M |
| Oct 27, 2026 | $111.27 | $111.61 | $109.13 | $111.39 | +0.44% | 2.91M |
| Oct 26, 2026 | $110.78 | $112.13 | $110.12 | $110.90 | +0.48% | 2.85M |
| Oct 23, 2026 | $111.84 | $112.32 | $110.12 | $110.37 | -3.12% | 2.38M |
| Oct 22, 2026 | $114.51 | $115.74 | $112.99 | $113.92 | -1.08% | 2.69M |
| Oct 21, 2026 | $117.52 | $117.89 | $114.72 | $115.16 | -2.03% | 2.12M |
| Oct 20, 2026 | $117.52 | $118.45 | $115.49 | $117.55 | -0.14% | 2.75M |
| Oct 19, 2026 | $119.51 | $119.89 | $116.65 | $117.71 | -2.06% | 2.13M |
| Oct 16, 2026 | $120.66 | $122.08 | $119.41 | $120.18 | +0.36% | 2.25M |
| Oct 15, 2026 | $116.41 | $120.46 | $116.00 | $119.75 | +4.10% | 2.87M |
| Oct 14, 2026 | $114.92 | $116.03 | $113.78 | $115.03 | -0.17% | 1.36M |
| Oct 13, 2026 | $118.21 | $119.03 | $114.91 | $115.23 | -1.70% | 1.96M |
| Oct 12, 2026 | $116.45 | $118.15 | $115.66 | $117.22 | +0.84% | 1.53M |
| Oct 9, 2026 | $115.83 | $116.65 | $114.01 | $116.24 | +0.36% | 1.96M |
| Oct 8, 2026 | $112.21 | $116.34 | $112.21 | $115.82 | +2.12% | 2.85M |
| Oct 7, 2026 | $115.01 | $115.76 | $112.79 | $113.42 | -2.85% | 2.28M |
| Oct 6, 2026 | $116.74 | $116.80 | $115.10 | $116.75 | -0.17% | 2.52M |
| Oct 5, 2026 | $118.15 | $119.41 | $116.39 | $116.95 | -0.99% | 2.50M |
| Oct 2, 2026 | $119.24 | $119.61 | $116.71 | $118.12 | -0.94% | 3.64M |
| Oct 1, 2026 | $115.43 | $119.30 | $114.36 | $119.24 | +3.65% | 3.30M |
| Sep 30, 2026 | $114.47 | $116.06 | $113.69 | $115.04 | +0.81% | 3.89M |
| Sep 29, 2026 | $114.16 | $115.09 | $112.39 | $114.12 | +0.59% | 2.63M |
| Sep 28, 2026 | $112.94 | $114.59 | $112.57 | $113.45 | -0.38% | 2.50M |
| Sep 25, 2026 | $111.54 | $113.91 | $111.54 | $113.88 | +1.57% | 1.89M |
| Sep 24, 2026 | $110.50 | $112.98 | $110.50 | $112.12 | +1.46% | 1.82M |
| Sep 23, 2026 | $111.86 | $112.73 | $110.15 | $110.51 | -1.85% | 2.39M |
| Sep 22, 2026 | $114.72 | $115.00 | $109.79 | $112.59 | -0.42% | 3.66M |
| Sep 21, 2026 | $115.77 | $115.78 | $112.73 | $113.07 | -1.68% | 3.72M |
| Sep 18, 2026 | $115.70 | $115.98 | $114.24 | $115.00 | -0.90% | 7.71M |
| Sep 17, 2026 | $120.75 | $120.75 | $115.84 | $116.04 | -1.61% | 2.46M |
| Sep 16, 2026 | $119.16 | $121.16 | $117.63 | $117.94 | +0.71% | 2.90M |
| Sep 15, 2026 | $117.51 | $118.03 | $115.60 | $117.11 | -0.68% | 2.44M |
| Sep 14, 2026 | $118.69 | $118.96 | $117.58 | $117.91 | -0.49% | 2.37M |
| Sep 11, 2026 | $117.70 | $118.55 | $115.03 | $118.49 | +2.26% | 2.33M |
| Sep 10, 2026 | $114.09 | $117.26 | $112.11 | $115.87 | +1.90% | 3.18M |
| Sep 9, 2026 | $116.80 | $117.55 | $113.57 | $113.71 | -3.29% | 5.48M |
| Sep 8, 2026 | $121.99 | $123.55 | $116.90 | $117.58 | -3.73% | 3.46M |
| Sep 4, 2026 | $122.00 | $124.51 | $121.93 | $122.14 | -0.38% | 2.90M |
| Sep 3, 2026 | $124.51 | $125.20 | $121.84 | $122.60 | -0.44% | 2.86M |
| Sep 2, 2026 | $122.88 | $124.49 | $122.06 | $123.14 | +0.82% | 2.94M |
| Sep 1, 2026 | $121.38 | $123.62 | $120.31 | $122.14 | -1.01% | 3.01M |
| Aug 31, 2026 | $125.00 | $125.30 | $121.88 | $123.39 | -1.67% | 4.08M |
| Aug 28, 2026 | $124.51 | $125.87 | $123.14 | $125.49 | +1.83% | 3.53M |
| Aug 27, 2026 | $129.00 | $129.20 | $122.88 | $123.24 | -5.38% | 3.96M |
| Aug 26, 2026 | $130.37 | $130.79 | $129.53 | $130.25 | +0.10% | 4.84M |
| Aug 25, 2026 | $132.35 | $132.38 | $129.90 | $130.12 | -1.54% | 2.30M |
| Aug 24, 2026 | $130.22 | $132.98 | $130.19 | $132.16 | +1.53% | 3.90M |
| Aug 21, 2026 | $130.75 | $131.37 | $129.52 | $130.17 | +0.27% | 3.38M |
| Aug 20, 2026 | $130.38 | $130.98 | $127.94 | $129.82 | -1.44% | 4.07M |
| Aug 19, 2026 | $132.00 | $134.93 | $130.99 | $131.72 | -0.41% | 2.78M |
| Aug 18, 2026 | $129.46 | $135.35 | $129.25 | $132.26 | +2.51% | 4.18M |
| Aug 17, 2026 | $128.30 | $130.00 | $126.95 | $129.02 | +0.03% | 4.62M |
| Aug 14, 2026 | $127.95 | $129.88 | $126.14 | $128.98 | +0.46% | 5.54M |
| Aug 13, 2026 | $132.70 | $135.78 | $127.78 | $128.39 | -16.49% | 8.53M |
| Aug 12, 2026 | $160.93 | $160.93 | $152.61 | $153.74 | -4.24% | 3.80M |
| Aug 11, 2026 | $163.79 | $164.52 | $158.08 | $160.54 | -2.57% | 3.93M |
| Aug 10, 2026 | $161.52 | $164.80 | $159.43 | $164.78 | +1.49% | 2.49M |
| Aug 7, 2026 | $163.10 | $163.40 | $159.86 | $162.36 | — | 2.23M |
