Tapestry, Inc.
TPR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.22% | 2.23M |
| Aug 6, 2026 | $160.84 | $163.94 | $159.63 | $162.00 | +1.78% | 2.00M |
| Aug 5, 2026 | $157.19 | $161.58 | $156.56 | $159.16 | +2.05% | 1.80M |
| Aug 4, 2026 | $153.85 | $157.62 | $153.85 | $155.97 | +0.22% | 1.65M |
| Aug 3, 2026 | $155.00 | $157.10 | $153.46 | $155.63 | +2.14% | 1.66M |
| Jul 31, 2026 | $154.56 | $154.61 | $151.49 | $152.37 | -0.14% | 1.75M |
| Jul 30, 2026 | $150.84 | $152.68 | $149.28 | $152.58 | +1.65% | 1.44M |
| Jul 29, 2026 | $147.86 | $151.52 | $147.53 | $150.11 | -0.52% | 2.78M |
| Jul 28, 2026 | $149.36 | $151.23 | $146.63 | $150.90 | +2.35% | 2.18M |
| Jul 27, 2026 | $144.07 | $147.59 | $142.92 | $147.43 | +3.39% | 2.00M |
| Jul 24, 2026 | $139.26 | $142.94 | $137.46 | $142.60 | +2.49% | 1.49M |
| Jul 23, 2026 | $141.03 | $143.55 | $138.68 | $139.13 | -3.20% | 1.67M |
| Jul 22, 2026 | $141.55 | $143.86 | $139.89 | $143.73 | +1.10% | 2.03M |
| Jul 21, 2026 | $143.76 | $143.76 | $140.51 | $142.16 | +0.74% | 1.66M |
| Jul 20, 2026 | $140.70 | $143.39 | $140.02 | $141.12 | -0.24% | 2.26M |
| Jul 17, 2026 | $141.38 | $144.11 | $140.81 | $141.46 | -1.89% | 2.32M |
| Jul 16, 2026 | $140.00 | $146.77 | $138.76 | $144.19 | +2.80% | 4.12M |
| Jul 15, 2026 | $137.05 | $141.37 | $137.05 | $140.26 | +3.62% | 2.37M |
| Jul 14, 2026 | $137.81 | $138.64 | $135.03 | $135.36 | -0.57% | 2.42M |
| Jul 13, 2026 | $139.89 | $140.74 | $135.09 | $136.13 | -3.27% | 3.10M |
| Jul 10, 2026 | $140.15 | $142.29 | $139.22 | $140.73 | +0.57% | 1.41M |
| Jul 9, 2026 | $140.00 | $141.64 | $137.00 | $139.93 | -0.15% | 2.01M |
| Jul 8, 2026 | $143.94 | $144.98 | $139.04 | $140.14 | -4.21% | 2.59M |
| Jul 7, 2026 | $146.29 | $147.70 | $143.47 | $146.30 | +0.56% | 2.43M |
| Jul 6, 2026 | $146.58 | $147.33 | $142.37 | $145.49 | +0.89% | 1.63M |
| Jul 2, 2026 | $145.42 | $149.08 | $142.86 | $144.21 | +0.15% | 2.71M |
| Jul 1, 2026 | $145.38 | $147.34 | $143.47 | $143.99 | -1.63% | 2.41M |
| Jun 30, 2026 | $145.00 | $148.57 | $144.05 | $146.38 | -0.12% | 3.17M |
| Jun 29, 2026 | $144.30 | $148.16 | $142.89 | $146.56 | +0.38% | 2.73M |
| Jun 26, 2026 | $144.66 | $148.78 | $143.87 | $146.00 | 0.00% | 6.37M |
| Jun 25, 2026 | $150.81 | $151.22 | $144.56 | $146.00 | -2.50% | 2.89M |
| Jun 24, 2026 | $150.04 | $152.34 | $149.24 | $149.75 | -0.52% | 2.02M |
| Jun 23, 2026 | $148.32 | $151.11 | $145.94 | $150.53 | +0.89% | 2.76M |
| Jun 22, 2026 | $144.93 | $149.57 | $143.20 | $149.20 | +3.97% | 2.99M |
| Jun 18, 2026 | $148.21 | $149.92 | $143.01 | $143.50 | -1.62% | 5.86M |
| Jun 17, 2026 | $149.24 | $152.66 | $145.72 | $145.87 | — | 2.25M |
