Skip to main content

Tapestry Inc (NY: TPR )

42.17 -0.13 (-0.31%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 41.89 42.40 41.65 42.30 2,294,897 +0.94(+2.27%)
May 23, 2024 41.31 41.94 40.97 41.36 2,095,245 -0.12(-0.29%)
May 22, 2024 42.07 42.22 41.39 41.48 2,462,873 -0.87(-2.05%)
May 21, 2024 42.26 42.62 42.12 42.35 2,443,791 -0.11(-0.26%)
May 20, 2024 42.37 42.76 42.14 42.46 2,269,508 +0.14(+0.33%)
May 17, 2024 42.53 42.76 42.17 42.32 3,817,797 -0.20(-0.47%)
May 16, 2024 42.64 42.99 42.41 42.52 2,593,092 -0.15(-0.35%)
May 15, 2024 42.53 42.77 42.24 42.67 3,603,436 +0.56(+1.33%)
May 14, 2024 41.80 42.37 41.76 42.11 2,871,164 +0.76(+1.84%)
May 13, 2024 40.48 41.60 40.48 41.35 4,497,306 +1.28(+3.19%)
May 10, 2024 40.23 40.60 38.99 40.07 3,602,124 -0.30(-0.74%)
May 09, 2024 37.61 40.46 37.50 40.37 5,358,993 +1.39(+3.57%)
May 08, 2024 38.61 39.04 38.52 38.98 4,493,523 -0.01(-0.03%)
May 07, 2024 39.77 40.12 38.87 38.99 5,292,385 -0.49(-1.24%)
May 06, 2024 39.67 39.95 39.34 39.48 3,384,947 +0.24(+0.61%)
May 03, 2024 39.09 39.77 39.03 39.24 3,309,937 +0.45(+1.16%)
May 02, 2024 40.03 40.10 38.72 38.79 3,740,314 -0.70(-1.77%)
May 01, 2024 39.80 40.07 39.16 39.49 3,506,461 -0.43(-1.08%)
Apr 30, 2024 40.55 40.74 39.91 39.92 5,029,527 -1.06(-2.59%)
Apr 29, 2024 40.31 41.01 40.18 40.98 4,161,328 +0.93(+2.32%)
Apr 26, 2024 39.54 40.38 39.40 40.05 3,329,580 +0.66(+1.68%)
Apr 25, 2024 39.85 39.91 38.95 39.39 4,311,135 -0.64(-1.60%)
Apr 24, 2024 39.39 40.07 39.03 40.03 4,829,306 +0.59(+1.50%)
Apr 23, 2024 39.87 40.12 38.73 39.44 6,548,057 -0.87(-2.16%)
Apr 22, 2024 40.86 40.88 40.06 40.31 3,854,645 -0.31(-0.76%)
Apr 19, 2024 40.48 41.08 40.40 40.62 3,467,495 +0.12(+0.30%)
Apr 18, 2024 40.84 41.07 40.09 40.50 3,814,589 +0.01(+0.02%)
Apr 17, 2024 41.35 41.55 40.22 40.49 4,343,850 -0.37(-0.91%)
Apr 16, 2024 40.53 40.95 39.98 40.86 4,288,002 +0.03(+0.07%)
Apr 15, 2024 41.92 42.32 40.59 40.83 3,084,402 -0.31(-0.75%)
Apr 12, 2024 41.52 41.98 41.05 41.14 3,801,580 -0.68(-1.63%)
Apr 11, 2024 41.76 42.00 41.01 41.82 4,535,784 +0.38(+0.92%)
Apr 10, 2024 41.95 42.00 41.16 41.44 4,974,168 -1.25(-2.93%)
Apr 09, 2024 43.15 43.15 42.26 42.69 3,316,313 -0.45(-1.04%)
Apr 08, 2024 43.04 43.45 42.74 43.14 4,298,063 +0.21(+0.49%)
Apr 05, 2024 43.22 43.35 42.64 42.93 3,912,049 -0.10(-0.23%)
Apr 04, 2024 45.71 45.97 42.89 43.03 6,092,233 -2.14(-4.74%)
Apr 03, 2024 46.02 46.41 44.80 45.17 3,964,668 -0.93(-2.02%)
Apr 02, 2024 46.29 46.29 45.37 46.10 4,362,290 -2.00(-4.16%)
Apr 01, 2024 48.08 48.33 47.20 48.10 3,176,184 +0.62(+1.31%)
Mar 28, 2024 46.94 47.62 46.77 47.48 3,051,703 +0.80(+1.71%)
Mar 27, 2024 45.74 46.70 45.74 46.68 3,502,743 +1.27(+2.80%)
Mar 26, 2024 45.95 45.98 45.36 45.41 2,940,098 -0.14(-0.31%)
Mar 25, 2024 46.95 47.15 45.49 45.55 3,191,696 -1.40(-2.98%)
Mar 22, 2024 47.44 47.61 46.95 46.95 2,370,911 -1.14(-2.37%)
Mar 21, 2024 47.70 48.17 47.32 48.09 3,245,050 +0.69(+1.46%)
Mar 20, 2024 46.45 47.52 46.13 47.40 2,909,376 +0.87(+1.87%)
Mar 19, 2024 46.54 47.35 46.24 46.53 3,734,764 -0.16(-0.34%)
Mar 18, 2024 47.10 47.18 46.30 46.69 3,244,709 -0.15(-0.32%)
Mar 15, 2024 47.16 47.97 46.84 46.84 11,142,462 -0.51(-1.08%)
Mar 14, 2024 47.55 47.75 47.01 47.35 2,486,850 -0.45(-0.94%)
Mar 13, 2024 47.40 48.30 47.40 47.80 3,016,402 +0.57(+1.21%)
Mar 12, 2024 46.75 47.34 46.63 47.23 2,569,312 +0.51(+1.09%)
Mar 11, 2024 46.94 47.03 46.27 46.72 2,349,806 -0.36(-0.76%)
Mar 08, 2024 47.10 47.52 46.85 47.08 2,446,074 +0.15(+0.32%)
Mar 07, 2024 47.01 47.40 46.71 46.93 2,569,879 +0.29(+0.62%)
Mar 06, 2024 47.47 47.88 46.37 46.64 3,984,534 -0.78(-1.65%)
Mar 05, 2024 46.70 47.74 46.32 47.42 3,678,474 +0.50(+1.06%)
Mar 04, 2024 47.92 48.05 46.92 46.93 4,002,508 +0.06(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.