TPR Historical Prices
Tapestry, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
164.80
Period low
93.00
Period change
+13.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 121.37 | 121.85 | 119.09 | 121.02 | +0.22% | 2,966,413 |
| Nov 2, 2026 | 117.70 | 120.82 | 116.56 | 120.76 | +3.84% | 2,959,144 |
| Oct 30, 2026 | 119.68 | 119.82 | 116.08 | 116.29 | -1.32% | 2,754,308 |
| Oct 29, 2026 | 113.25 | 117.96 | 112.87 | 117.84 | +5.93% | 2,938,568 |
| Oct 28, 2026 | 111.01 | 111.87 | 110.44 | 111.24 | -0.13% | 2,472,250 |
| Oct 27, 2026 | 111.27 | 111.61 | 109.13 | 111.39 | +0.44% | 2,913,304 |
| Oct 26, 2026 | 110.78 | 112.13 | 110.12 | 110.90 | +0.48% | 2,935,290 |
| Oct 23, 2026 | 111.84 | 112.32 | 110.12 | 110.37 | -3.12% | 2,384,427 |
| Oct 22, 2026 | 114.51 | 115.74 | 112.99 | 113.92 | -1.08% | 2,686,795 |
| Oct 21, 2026 | 117.52 | 117.89 | 114.72 | 115.16 | -2.03% | 2,122,435 |
| Oct 20, 2026 | 117.52 | 118.45 | 115.49 | 117.55 | -0.14% | 2,746,244 |
| Oct 19, 2026 | 119.51 | 119.89 | 116.65 | 117.71 | -2.06% | 2,126,515 |
| Oct 16, 2026 | 120.66 | 122.08 | 119.41 | 120.18 | +0.36% | 2,250,974 |
| Oct 15, 2026 | 116.41 | 120.46 | 116.00 | 119.75 | +4.10% | 2,872,991 |
| Oct 14, 2026 | 114.92 | 116.03 | 113.78 | 115.03 | -0.17% | 1,360,008 |
| Oct 13, 2026 | 118.21 | 119.03 | 114.91 | 115.23 | -1.70% | 1,963,585 |
| Oct 12, 2026 | 116.45 | 118.15 | 115.66 | 117.22 | +0.84% | 1,529,350 |
| Oct 9, 2026 | 115.83 | 116.65 | 114.01 | 116.24 | +0.36% | 1,961,797 |
| Oct 8, 2026 | 112.21 | 116.34 | 112.21 | 115.82 | +2.12% | 2,846,982 |
| Oct 7, 2026 | 115.01 | 115.76 | 112.79 | 113.42 | -2.85% | 2,284,028 |
| Oct 6, 2026 | 116.74 | 116.80 | 115.09 | 116.75 | -0.17% | 2,516,917 |
| Oct 5, 2026 | 118.15 | 119.41 | 116.39 | 116.95 | -0.99% | 2,495,413 |
| Oct 2, 2026 | 119.24 | 119.61 | 116.71 | 118.12 | -0.94% | 3,638,973 |
| Oct 1, 2026 | 115.43 | 119.30 | 114.36 | 119.24 | +3.65% | 3,297,194 |
| Sep 30, 2026 | 114.47 | 116.06 | 113.69 | 115.04 | +0.81% | 3,891,051 |
| Sep 29, 2026 | 114.16 | 115.08 | 112.39 | 114.12 | +0.59% | 2,630,965 |
| Sep 28, 2026 | 112.94 | 114.58 | 112.57 | 113.45 | -0.38% | 2,500,529 |
| Sep 25, 2026 | 111.54 | 113.91 | 111.54 | 113.88 | +1.57% | 1,890,877 |
| Sep 24, 2026 | 110.50 | 112.98 | 110.50 | 112.12 | +1.46% | 1,817,542 |
| Sep 23, 2026 | 111.86 | 112.73 | 110.15 | 110.51 | -1.85% | 2,385,892 |
| Sep 22, 2026 | 114.72 | 115.00 | 109.79 | 112.59 | -0.42% | 3,656,994 |
| Sep 21, 2026 | 115.77 | 115.78 | 112.72 | 113.07 | -1.68% | 3,717,685 |
| Sep 18, 2026 | 115.70 | 115.98 | 114.24 | 115.00 | -0.90% | 7,708,512 |
| Sep 17, 2026 | 120.75 | 120.75 | 115.83 | 116.04 | -1.61% | 2,462,777 |
| Sep 16, 2026 | 119.16 | 121.16 | 117.63 | 117.94 | +0.71% | 2,900,397 |
| Sep 15, 2026 | 117.51 | 118.03 | 115.60 | 117.11 | -0.68% | 2,437,463 |
| Sep 14, 2026 | 118.69 | 118.96 | 117.58 | 117.91 | -0.49% | 2,451,606 |
| Sep 11, 2026 | 117.70 | 118.55 | 115.03 | 118.49 | +2.26% | 2,340,550 |
| Sep 10, 2026 | 114.09 | 117.26 | 112.11 | 115.87 | +1.90% | 3,180,716 |
| Sep 9, 2026 | 116.80 | 117.55 | 113.57 | 113.71 | -3.29% | 5,483,577 |
| Sep 8, 2026 | 121.99 | 123.55 | 116.90 | 117.58 | -3.73% | 3,458,468 |
| Sep 4, 2026 | 122.00 | 124.51 | 121.93 | 122.14 | -0.38% | 2,895,931 |
| Sep 3, 2026 | 124.51 | 125.20 | 121.84 | 122.60 | -0.44% | 2,858,612 |
| Sep 2, 2026 | 122.88 | 124.49 | 122.06 | 123.14 | -0.20% | 2,939,581 |
| Aug 31, 2026 | 125.00 | 125.30 | 121.88 | 123.39 | -1.67% | 4,085,276 |
| Aug 28, 2026 | 124.51 | 125.87 | 123.14 | 125.49 | +1.83% | 3,534,946 |
| Aug 27, 2026 | 129.00 | 129.20 | 122.88 | 123.24 | -5.38% | 3,957,933 |
| Aug 26, 2026 | 130.37 | 130.79 | 129.53 | 130.25 | +0.10% | 4,837,683 |
| Aug 25, 2026 | 132.35 | 132.38 | 129.90 | 130.12 | -1.54% | 2,297,971 |
| Aug 24, 2026 | 130.22 | 132.98 | 130.19 | 132.16 | +1.53% | 3,902,498 |
| Aug 21, 2026 | 130.75 | 131.37 | 129.52 | 130.17 | +0.27% | 3,381,415 |
| Aug 20, 2026 | 130.38 | 130.97 | 127.94 | 129.82 | -1.44% | 4,069,615 |
| Aug 19, 2026 | 132.00 | 134.93 | 130.99 | 131.72 | -0.41% | 2,783,442 |
| Aug 18, 2026 | 129.46 | 135.35 | 129.25 | 132.26 | +2.51% | 4,184,063 |
| Aug 17, 2026 | 128.30 | 130.00 | 126.95 | 129.02 | +0.03% | 4,615,440 |
| Aug 14, 2026 | 127.95 | 129.88 | 126.14 | 128.98 | +0.46% | 5,541,033 |
| Aug 13, 2026 | 132.70 | 135.78 | 127.78 | 128.39 | -16.49% | 8,534,042 |
| Aug 12, 2026 | 160.93 | 160.93 | 152.61 | 153.74 | -4.24% | 3,801,119 |
| Aug 11, 2026 | 163.79 | 164.52 | 158.08 | 160.54 | -2.57% | 3,932,190 |
| Aug 10, 2026 | 161.52 | 164.80 | 159.43 | 164.78 | +1.49% | 2,489,046 |
| Aug 7, 2026 | 163.10 | 163.40 | 159.86 | 162.36 | +0.22% | 2,225,303 |
| Aug 6, 2026 | 160.84 | 163.94 | 159.63 | 162.00 | +1.78% | 2,004,190 |
| Aug 5, 2026 | 157.19 | 161.58 | 156.56 | 159.16 | +2.05% | 1,792,694 |
| Aug 4, 2026 | 153.85 | 157.62 | 153.85 | 155.97 | +0.22% | 1,649,924 |
| Aug 3, 2026 | 155.00 | 157.10 | 153.46 | 155.63 | +2.14% | 1,659,653 |
| Jul 31, 2026 | 154.56 | 154.61 | 151.49 | 152.37 | -0.14% | 1,750,287 |
| Jul 30, 2026 | 150.84 | 152.68 | 149.28 | 152.58 | +1.65% | 1,440,828 |
| Jul 29, 2026 | 147.86 | 151.52 | 147.53 | 150.11 | -0.52% | 2,779,254 |
| Jul 28, 2026 | 149.36 | 151.22 | 146.63 | 150.90 | +2.35% | 2,176,423 |
| Jul 27, 2026 | 144.07 | 147.59 | 142.92 | 147.43 | +3.39% | 2,002,685 |
| Jul 24, 2026 | 139.26 | 142.94 | 137.46 | 142.60 | +2.49% | 1,485,909 |
| Jul 23, 2026 | 141.03 | 143.55 | 138.68 | 139.13 | -3.20% | 1,674,855 |
| Jul 22, 2026 | 141.55 | 143.86 | 139.89 | 143.73 | +1.10% | 2,035,568 |
| Jul 21, 2026 | 143.76 | 143.76 | 140.51 | 142.16 | +0.74% | 1,656,018 |
| Jul 20, 2026 | 140.70 | 143.39 | 140.02 | 141.12 | -0.24% | 2,264,950 |
| Jul 17, 2026 | 141.38 | 144.11 | 140.81 | 141.46 | -1.89% | 2,324,454 |
| Jul 16, 2026 | 140.00 | 146.77 | 138.76 | 144.19 | +2.80% | 4,125,806 |
| Jul 15, 2026 | 137.05 | 141.37 | 137.05 | 140.26 | +3.62% | 2,369,512 |
| Jul 14, 2026 | 137.81 | 138.64 | 135.03 | 135.36 | -0.57% | 2,424,322 |
| Jul 13, 2026 | 139.89 | 140.74 | 135.09 | 136.13 | -3.27% | 3,104,538 |
| Jul 10, 2026 | 140.15 | 142.29 | 139.22 | 140.73 | +0.57% | 1,413,183 |
| Jul 9, 2026 | 140.00 | 141.64 | 137.00 | 139.93 | -0.15% | 2,010,651 |
| Jul 8, 2026 | 143.94 | 144.98 | 139.04 | 140.14 | -4.21% | 2,589,513 |
| Jul 7, 2026 | 146.29 | 147.69 | 143.47 | 146.30 | +0.56% | 2,427,558 |
| Jul 6, 2026 | 146.58 | 147.33 | 142.37 | 145.49 | +0.89% | 1,625,807 |
| Jul 2, 2026 | 145.42 | 149.08 | 142.86 | 144.21 | +0.15% | 2,705,759 |
| Jul 1, 2026 | 145.38 | 147.34 | 143.47 | 143.99 | -1.63% | 2,410,238 |
| Jun 30, 2026 | 145.00 | 148.57 | 144.05 | 146.38 | -0.12% | 3,170,742 |
| Jun 29, 2026 | 144.30 | 148.16 | 142.89 | 146.56 | +0.38% | 2,734,075 |
| Jun 26, 2026 | 144.66 | 148.78 | 143.87 | 146.00 | +0.00% | 6,371,014 |
| Jun 25, 2026 | 150.81 | 151.22 | 144.56 | 146.00 | -2.50% | 2,894,941 |
| Jun 24, 2026 | 150.04 | 152.34 | 149.24 | 149.75 | -0.52% | 2,018,321 |
| Jun 23, 2026 | 148.32 | 151.11 | 145.94 | 150.53 | +0.89% | 2,756,307 |
| Jun 22, 2026 | 144.93 | 149.57 | 143.20 | 149.20 | +3.97% | 2,991,935 |
| Jun 18, 2026 | 148.21 | 149.92 | 143.01 | 143.50 | -1.62% | 5,861,041 |
| Jun 17, 2026 | 149.24 | 152.66 | 145.72 | 145.87 | -2.36% | 2,246,482 |
| Jun 16, 2026 | 151.50 | 153.67 | 149.09 | 149.39 | -1.06% | 2,343,452 |
| Jun 15, 2026 | 150.13 | 156.74 | 149.98 | 150.99 | +2.42% | 3,558,687 |
| Jun 12, 2026 | 149.83 | 150.54 | 146.07 | 147.42 | +1.40% | 2,031,992 |
| Jun 11, 2026 | 142.53 | 145.41 | 141.31 | 145.39 | +3.17% | 2,173,812 |
| Jun 10, 2026 | 143.93 | 145.76 | 140.17 | 140.92 | -3.23% | 3,008,426 |
| Jun 9, 2026 | 143.01 | 147.41 | 142.31 | 145.62 | +3.35% | 2,380,154 |
| Jun 8, 2026 | 140.57 | 142.90 | 138.76 | 140.90 | +0.57% | 3,362,961 |
| Jun 5, 2026 | 138.36 | 140.81 | 136.62 | 140.10 | -0.26% | 3,127,605 |
| Jun 4, 2026 | 139.07 | 140.94 | 136.61 | 140.47 | +0.62% | 3,295,483 |
| Jun 3, 2026 | 137.15 | 139.66 | 135.48 | 139.61 | +0.69% | 2,448,641 |
| Jun 2, 2026 | 138.55 | 140.62 | 137.63 | 138.65 | -0.12% | 2,281,101 |
| Jun 1, 2026 | 145.46 | 145.46 | 137.59 | 138.81 | -4.57% | 2,173,144 |
| May 29, 2026 | 145.66 | 146.59 | 143.87 | 145.46 | +0.05% | 3,252,279 |
| May 28, 2026 | 137.62 | 145.56 | 136.89 | 145.39 | +4.73% | 2,211,259 |
| May 27, 2026 | 140.50 | 143.99 | 138.78 | 138.83 | -1.27% | 1,624,459 |
| May 26, 2026 | 140.30 | 141.57 | 138.90 | 140.62 | +1.54% | 1,533,191 |
| May 22, 2026 | 140.51 | 140.72 | 138.09 | 138.49 | -0.45% | 1,322,056 |
| May 21, 2026 | 135.84 | 140.30 | 134.39 | 139.11 | +2.44% | 2,658,387 |
| May 20, 2026 | 133.24 | 136.46 | 131.31 | 135.79 | +3.16% | 3,038,324 |
| May 19, 2026 | 130.15 | 132.82 | 129.08 | 131.63 | +0.35% | 2,127,568 |
| May 18, 2026 | 130.96 | 135.21 | 128.56 | 131.17 | +1.43% | 2,927,411 |
| May 15, 2026 | 128.86 | 130.64 | 128.48 | 129.32 | -0.71% | 2,897,241 |
| May 14, 2026 | 133.12 | 134.98 | 130.00 | 130.24 | -1.85% | 2,366,623 |
| May 13, 2026 | 132.07 | 134.29 | 130.38 | 132.70 | +0.74% | 4,197,181 |
| May 12, 2026 | 132.00 | 132.50 | 128.34 | 131.73 | -1.21% | 2,943,424 |
| May 11, 2026 | 135.04 | 137.16 | 132.02 | 133.34 | -0.10% | 3,184,992 |
| May 8, 2026 | 134.96 | 139.48 | 132.15 | 133.48 | +2.27% | 4,316,208 |
| May 7, 2026 | 135.36 | 140.00 | 128.76 | 130.52 | -12.30% | 6,457,816 |
| May 6, 2026 | 145.64 | 149.31 | 145.53 | 148.83 | +5.26% | 3,397,806 |
| May 5, 2026 | 140.92 | 142.86 | 139.16 | 141.39 | +1.18% | 2,134,387 |
| May 4, 2026 | 142.08 | 142.68 | 139.27 | 139.74 | -2.10% | 1,445,148 |
| May 1, 2026 | 145.25 | 145.28 | 142.50 | 142.74 | -1.59% | 1,440,603 |
| Apr 30, 2026 | 143.01 | 145.55 | 142.64 | 145.04 | +2.43% | 1,451,501 |
| Apr 29, 2026 | 142.33 | 143.66 | 141.50 | 141.60 | -1.56% | 1,679,813 |
| Apr 28, 2026 | 146.02 | 147.74 | 143.44 | 143.84 | -1.80% | 1,700,106 |
| Apr 27, 2026 | 145.52 | 147.57 | 144.41 | 146.47 | +0.40% | 1,524,409 |
| Apr 24, 2026 | 147.68 | 148.69 | 145.68 | 145.89 | -0.38% | 1,186,970 |
| Apr 23, 2026 | 148.59 | 149.97 | 144.71 | 146.45 | +0.19% | 1,358,492 |
| Apr 22, 2026 | 151.54 | 152.67 | 145.53 | 146.17 | -2.88% | 2,054,797 |
| Apr 21, 2026 | 152.91 | 154.34 | 148.16 | 150.50 | -2.02% | 2,546,603 |
| Apr 20, 2026 | 155.18 | 156.40 | 152.69 | 153.61 | -1.44% | 1,663,645 |
| Apr 17, 2026 | 155.06 | 158.56 | 153.28 | 155.85 | +3.42% | 2,368,125 |
| Apr 16, 2026 | 151.45 | 152.04 | 149.12 | 150.69 | -0.45% | 1,438,036 |
| Apr 15, 2026 | 149.78 | 152.42 | 149.73 | 151.37 | +0.33% | 1,336,279 |
| Apr 14, 2026 | 150.77 | 153.26 | 150.47 | 150.87 | +0.60% | 1,451,388 |
| Apr 13, 2026 | 148.94 | 150.58 | 147.70 | 149.97 | -0.22% | 1,490,725 |
| Apr 10, 2026 | 152.73 | 153.41 | 147.98 | 150.30 | -1.52% | 1,338,552 |
| Apr 9, 2026 | 150.10 | 154.48 | 149.27 | 152.62 | +1.36% | 1,372,596 |
| Apr 8, 2026 | 147.08 | 152.12 | 147.08 | 150.57 | +7.40% | 1,945,191 |
| Apr 7, 2026 | 141.70 | 142.55 | 138.20 | 140.20 | -2.44% | 1,708,588 |
| Apr 6, 2026 | 140.09 | 143.81 | 140.05 | 143.70 | +1.77% | 1,568,362 |
| Apr 2, 2026 | 139.75 | 145.19 | 139.13 | 141.20 | -2.18% | 1,183,909 |
| Apr 1, 2026 | 142.72 | 146.02 | 141.39 | 144.35 | +2.30% | 1,696,553 |
| Mar 31, 2026 | 139.69 | 143.06 | 138.23 | 141.11 | +3.06% | 1,782,912 |
| Mar 30, 2026 | 140.96 | 141.58 | 136.44 | 136.92 | -1.38% | 1,572,165 |
| Mar 27, 2026 | 140.00 | 142.04 | 137.33 | 138.84 | -1.82% | 1,602,000 |
| Mar 26, 2026 | 145.16 | 147.46 | 141.34 | 141.41 | -3.26% | 1,866,896 |
| Mar 25, 2026 | 146.18 | 149.53 | 145.22 | 146.18 | +1.50% | 1,469,139 |
| Mar 24, 2026 | 142.92 | 144.18 | 139.92 | 144.02 | -0.28% | 1,669,952 |
| Mar 23, 2026 | 144.31 | 148.35 | 143.26 | 144.42 | +2.51% | 1,844,705 |
| Mar 20, 2026 | 142.20 | 143.16 | 138.37 | 140.88 | -1.34% | 4,942,540 |
| Mar 19, 2026 | 138.86 | 143.26 | 137.27 | 142.80 | +1.79% | 1,697,419 |
| Mar 18, 2026 | 142.51 | 143.77 | 140.03 | 140.29 | -2.00% | 1,562,135 |
| Mar 17, 2026 | 143.13 | 144.41 | 142.72 | 143.16 | +0.97% | 1,162,665 |
| Mar 16, 2026 | 144.06 | 146.94 | 141.48 | 141.78 | -0.23% | 1,527,728 |
| Mar 13, 2026 | 143.53 | 145.45 | 141.98 | 142.10 | -0.40% | 1,505,051 |
| Mar 12, 2026 | 143.36 | 145.28 | 141.58 | 142.67 | -1.89% | 2,096,727 |
| Mar 11, 2026 | 147.52 | 149.43 | 145.23 | 145.42 | -1.92% | 2,586,965 |
| Mar 10, 2026 | 145.66 | 151.87 | 144.80 | 148.27 | +1.90% | 2,276,158 |
| Mar 9, 2026 | 140.55 | 145.70 | 137.85 | 145.50 | +0.94% | 2,253,535 |
| Mar 6, 2026 | 146.33 | 147.65 | 143.42 | 144.15 | -3.64% | 1,772,066 |
| Mar 5, 2026 | 153.82 | 154.59 | 147.19 | 149.60 | -4.66% | 2,720,698 |
| Mar 4, 2026 | 155.65 | 157.80 | 154.62 | 156.91 | +1.61% | 1,981,183 |
| Mar 3, 2026 | 151.90 | 156.25 | 150.15 | 154.42 | -1.28% | 2,023,480 |
| Mar 2, 2026 | 151.86 | 157.24 | 150.65 | 156.42 | +0.61% | 2,258,785 |
| Feb 27, 2026 | 157.79 | 158.20 | 154.25 | 155.47 | -3.13% | 3,056,677 |
| Feb 26, 2026 | 159.52 | 161.97 | 159.09 | 160.49 | +2.28% | 3,027,282 |
| Feb 25, 2026 | 154.86 | 157.00 | 153.66 | 156.92 | +1.56% | 2,294,954 |
| Feb 24, 2026 | 152.60 | 155.79 | 151.95 | 154.51 | +1.01% | 1,669,098 |
| Feb 23, 2026 | 154.10 | 155.30 | 149.64 | 152.97 | -2.62% | 2,423,016 |
| Feb 20, 2026 | 151.82 | 157.91 | 151.01 | 157.09 | +3.15% | 2,291,048 |
| Feb 19, 2026 | 153.87 | 154.57 | 151.69 | 152.30 | -1.74% | 1,327,471 |
| Feb 18, 2026 | 152.49 | 156.04 | 151.60 | 155.00 | +0.75% | 1,610,756 |
| Feb 17, 2026 | 154.00 | 156.80 | 151.89 | 153.85 | +0.03% | 2,065,784 |
| Feb 13, 2026 | 154.49 | 155.51 | 150.00 | 153.80 | +0.75% | 2,937,920 |
| Feb 12, 2026 | 155.75 | 158.28 | 151.75 | 152.66 | -1.30% | 2,400,774 |
| Feb 11, 2026 | 156.54 | 158.20 | 153.17 | 154.67 | +0.97% | 3,341,014 |
| Feb 10, 2026 | 155.62 | 157.00 | 151.79 | 153.18 | -0.95% | 2,978,609 |
| Feb 9, 2026 | 151.49 | 155.23 | 149.44 | 154.65 | +1.68% | 2,904,317 |
| Feb 6, 2026 | 145.43 | 153.13 | 144.38 | 152.10 | +6.22% | 3,250,375 |
| Feb 5, 2026 | 137.83 | 145.42 | 134.11 | 143.19 | +10.21% | 6,513,788 |
| Feb 4, 2026 | 127.93 | 130.69 | 124.31 | 129.92 | +2.28% | 4,477,615 |
| Feb 3, 2026 | 130.54 | 131.00 | 126.06 | 127.03 | -2.04% | 1,925,488 |
| Feb 2, 2026 | 127.41 | 129.70 | 125.39 | 129.67 | +2.17% | 2,784,464 |
| Jan 30, 2026 | 125.92 | 128.61 | 125.92 | 126.91 | -0.33% | 1,911,561 |
| Jan 29, 2026 | 126.25 | 128.45 | 125.51 | 127.33 | +1.06% | 1,634,209 |
| Jan 28, 2026 | 128.93 | 128.99 | 124.75 | 126.00 | -1.21% | 1,881,797 |
| Jan 27, 2026 | 127.41 | 128.71 | 125.58 | 127.54 | +1.08% | 1,939,677 |
| Jan 26, 2026 | 129.32 | 130.40 | 126.00 | 126.18 | -2.97% | 2,207,363 |
| Jan 23, 2026 | 129.16 | 130.57 | 128.21 | 130.04 | +0.40% | 2,033,629 |
| Jan 22, 2026 | 132.64 | 133.30 | 128.69 | 129.52 | -2.06% | 2,786,885 |
| Jan 21, 2026 | 131.09 | 133.00 | 130.01 | 132.24 | +2.38% | 1,974,373 |
| Jan 20, 2026 | 129.14 | 133.72 | 128.16 | 129.16 | -1.17% | 2,810,144 |
| Jan 16, 2026 | 132.52 | 133.59 | 130.66 | 130.69 | -1.78% | 2,214,713 |
| Jan 15, 2026 | 133.54 | 135.97 | 132.46 | 133.06 | -0.08% | 1,757,216 |
| Jan 14, 2026 | 133.40 | 134.37 | 132.18 | 133.17 | -0.90% | 1,791,796 |
| Jan 13, 2026 | 133.29 | 135.65 | 132.66 | 134.38 | +0.51% | 2,556,292 |
| Jan 12, 2026 | 133.30 | 135.06 | 131.46 | 133.70 | -0.48% | 1,556,270 |
| Jan 9, 2026 | 134.04 | 136.04 | 133.11 | 134.35 | +0.62% | 1,669,342 |
| Jan 8, 2026 | 130.88 | 134.22 | 129.81 | 133.52 | +1.95% | 2,098,153 |
| Jan 7, 2026 | 132.55 | 133.46 | 129.86 | 130.97 | -1.66% | 2,105,541 |
| Jan 6, 2026 | 128.23 | 133.99 | 128.06 | 133.18 | +3.62% | 3,282,405 |
| Jan 5, 2026 | 129.65 | 130.69 | 128.07 | 128.53 | -0.42% | 2,907,516 |
| Jan 2, 2026 | 129.22 | 129.99 | 127.15 | 129.07 | +1.02% | 1,943,177 |
| Dec 31, 2025 | 129.62 | 129.72 | 127.67 | 127.77 | -1.36% | 1,303,305 |
| Dec 30, 2025 | 130.78 | 130.89 | 128.85 | 129.53 | -0.62% | 1,879,067 |
| Dec 29, 2025 | 129.43 | 131.28 | 129.01 | 130.34 | -0.73% | 1,929,671 |
| Dec 26, 2025 | 130.02 | 131.40 | 130.02 | 131.30 | +0.84% | 1,708,904 |
| Dec 24, 2025 | 129.71 | 130.93 | 129.01 | 130.20 | +0.59% | 776,334 |
| Dec 23, 2025 | 129.06 | 130.28 | 128.99 | 129.44 | +0.36% | 2,706,128 |
| Dec 22, 2025 | 126.67 | 129.60 | 125.19 | 128.97 | +2.83% | 2,585,988 |
| Dec 19, 2025 | 124.90 | 126.65 | 124.02 | 125.42 | +0.02% | 5,957,360 |
| Dec 18, 2025 | 123.84 | 127.54 | 123.19 | 125.40 | +2.63% | 3,852,471 |
| Dec 17, 2025 | 124.00 | 124.22 | 122.01 | 122.19 | -0.73% | 2,372,574 |
| Dec 16, 2025 | 124.00 | 124.50 | 121.95 | 123.09 | -0.40% | 2,353,531 |
| Dec 15, 2025 | 124.00 | 125.73 | 122.85 | 123.58 | +0.30% | 2,734,033 |
| Dec 12, 2025 | 124.19 | 125.18 | 121.12 | 123.21 | -0.23% | 2,832,316 |
| Dec 11, 2025 | 117.44 | 123.55 | 117.02 | 123.49 | +4.89% | 3,120,913 |
| Dec 10, 2025 | 117.92 | 118.49 | 114.39 | 117.73 | -0.41% | 3,948,253 |
| Dec 9, 2025 | 116.57 | 118.92 | 116.27 | 118.21 | +0.80% | 2,982,690 |
| Dec 8, 2025 | 116.00 | 118.47 | 115.51 | 117.27 | +0.83% | 3,492,148 |
| Dec 5, 2025 | 114.85 | 116.43 | 114.55 | 116.30 | +1.08% | 2,124,923 |
| Dec 4, 2025 | 110.91 | 115.62 | 110.78 | 115.06 | +2.81% | 3,382,143 |
| Dec 3, 2025 | 110.10 | 113.10 | 109.92 | 111.92 | +2.43% | 2,268,918 |
| Dec 2, 2025 | 112.42 | 113.35 | 108.62 | 109.26 | -2.53% | 3,244,302 |
| Dec 1, 2025 | 108.47 | 112.50 | 107.99 | 112.10 | +2.58% | 2,899,688 |
| Nov 28, 2025 | 110.89 | 111.07 | 109.14 | 109.28 | -1.28% | 975,919 |
| Nov 26, 2025 | 108.28 | 111.82 | 108.00 | 110.70 | +2.80% | 2,274,359 |
| Nov 25, 2025 | 105.12 | 108.69 | 104.50 | 107.68 | +1.88% | 3,269,442 |
| Nov 24, 2025 | 105.75 | 108.42 | 104.71 | 105.69 | +0.43% | 6,190,503 |
| Nov 21, 2025 | 102.64 | 106.67 | 100.47 | 105.24 | +2.99% | 3,582,558 |
| Nov 20, 2025 | 106.30 | 107.06 | 101.98 | 102.18 | -2.14% | 3,380,377 |
| Nov 19, 2025 | 103.18 | 105.46 | 102.68 | 104.41 | +1.09% | 4,832,450 |
| Nov 18, 2025 | 100.93 | 103.56 | 100.40 | 103.28 | +1.51% | 2,855,686 |
| Nov 17, 2025 | 101.50 | 102.00 | 100.23 | 101.74 | +0.33% | 3,246,808 |
| Nov 14, 2025 | 99.24 | 103.08 | 99.00 | 101.41 | +0.65% | 2,859,642 |
| Nov 13, 2025 | 103.83 | 104.10 | 100.00 | 100.76 | -3.10% | 2,834,577 |
| Nov 12, 2025 | 103.40 | 105.78 | 102.61 | 103.98 | +1.90% | 3,222,205 |
| Nov 11, 2025 | 104.95 | 106.03 | 101.96 | 102.04 | -3.81% | 3,060,444 |
| Nov 10, 2025 | 104.85 | 106.10 | 104.33 | 106.08 | +2.31% | 3,607,580 |
| Nov 7, 2025 | 99.00 | 104.03 | 99.00 | 103.68 | +4.93% | 6,671,449 |
| Nov 6, 2025 | 94.60 | 100.30 | 93.00 | 98.81 | -9.61% | 8,136,437 |
| Nov 5, 2025 | 106.18 | 109.96 | 105.29 | 109.31 | +2.74% | 4,145,745 |
| Nov 4, 2025 | 105.00 | 107.83 | 104.65 | 106.39 | +0.06% | 2,990,838 |
Daily open, high, low, close and volume for Tapestry, Inc. Common Stock (TPR). Showing 250 trading days. Unadjusted prices.