Skip to main content

Tapestry Inc (NY: TPR )

37.77 +0.52 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 37.19 37.73 37.10 37.25 4,196,587 +0.77(+2.11%)
Nov 28, 2022 36.94 37.06 36.28 36.48 4,067,035 -0.59(-1.59%)
Nov 25, 2022 36.87 37.45 36.81 37.07 2,153,601 +0.11(+0.30%)
Nov 23, 2022 36.07 36.99 36.07 36.96 3,469,547 +0.73(+2.01%)
Nov 22, 2022 35.08 36.27 35.04 36.23 3,322,468 +1.67(+4.83%)
Nov 21, 2022 34.62 34.92 34.09 34.56 2,657,490 -0.43(-1.23%)
Nov 18, 2022 35.38 35.85 34.60 34.99 3,461,605 +0.10(+0.29%)
Nov 17, 2022 33.89 35.00 33.53 34.89 4,340,781 +0.54(+1.57%)
Nov 16, 2022 34.19 34.46 33.48 34.35 3,113,033 -0.63(-1.80%)
Nov 15, 2022 35.05 35.44 34.29 34.98 3,102,626 +0.73(+2.13%)
Nov 14, 2022 34.53 35.20 34.13 34.25 4,425,008 -1.12(-3.17%)
Nov 11, 2022 32.54 35.76 32.54 35.37 4,672,156 +2.83(+8.70%)
Nov 10, 2022 31.32 32.87 29.65 32.54 6,778,470 +1.32(+4.23%)
Nov 09, 2022 31.93 32.73 31.07 31.22 4,686,511 -1.06(-3.28%)
Nov 08, 2022 32.32 32.94 31.74 32.28 3,544,383 +0.27(+0.84%)
Nov 07, 2022 32.56 32.70 31.14 32.01 3,433,248 -0.45(-1.39%)
Nov 04, 2022 31.22 32.48 31.18 32.46 4,799,446 +2.42(+8.06%)
Nov 03, 2022 30.34 30.47 29.23 30.04 3,556,961 -0.55(-1.80%)
Nov 02, 2022 31.97 30.55 30.59 3,825,457 -1.57(-4.88%)
Nov 01, 2022 32.41 32.80 31.61 32.16 3,088,125 +0.48(+1.52%)
Oct 31, 2022 31.84 32.21 31.55 31.68 3,908,346 -0.26(-0.81%)
Oct 28, 2022 31.59 32.15 31.26 31.94 2,534,047 +0.23(+0.73%)
Oct 27, 2022 31.96 32.45 31.62 31.71 2,033,753 +0.05(+0.16%)
Oct 26, 2022 31.67 32.53 31.34 31.66 2,579,440 -0.30(-0.94%)
Oct 25, 2022 30.46 32.20 30.06 31.96 3,419,024 +1.61(+5.30%)
Oct 24, 2022 31.24 31.30 29.96 30.35 4,216,354 -0.92(-2.94%)
Oct 21, 2022 30.48 31.40 30.18 31.27 2,458,486 +0.79(+2.59%)
Oct 20, 2022 30.78 31.91 30.36 30.48 3,427,094 -0.13(-0.42%)
Oct 19, 2022 31.01 31.31 30.09 30.61 2,519,713 -0.68(-2.17%)
Oct 18, 2022 32.31 32.76 31.05 31.29 3,540,632 -0.08(-0.26%)
Oct 17, 2022 31.04 31.37 30.64 31.37 3,891,649 +1.10(+3.63%)
Oct 14, 2022 31.46 31.74 30.21 30.27 3,601,022 -0.82(-2.64%)
Oct 13, 2022 30.54 31.57 29.72 31.09 4,267,545 -0.12(-0.38%)
Oct 12, 2022 30.67 31.52 30.34 31.21 2,719,173 +0.58(+1.89%)
Oct 11, 2022 31.16 31.58 30.14 30.63 4,849,327 -0.51(-1.64%)
Oct 10, 2022 31.69 31.82 30.21 31.14 2,963,923 -0.34(-1.08%)
Oct 07, 2022 31.36 31.67 31.07 31.48 2,925,072 -0.53(-1.66%)
Oct 06, 2022 31.72 32.30 31.60 32.01 3,059,436 +0.15(+0.47%)
Oct 05, 2022 30.98 32.06 30.78 31.86 2,995,209 +0.42(+1.34%)
Oct 04, 2022 30.58 31.47 30.38 31.44 4,065,493 +1.77(+5.97%)
Oct 03, 2022 28.91 29.95 28.31 29.67 3,750,192 +1.24(+4.36%)
Sep 30, 2022 28.36 29.17 27.53 28.43 3,214,816 -0.46(-1.59%)
Sep 29, 2022 29.30 29.39 28.49 28.89 3,111,908 -1.01(-3.38%)
Sep 28, 2022 29.29 30.13 29.16 29.90 3,709,749 +0.87(+3.00%)
Sep 27, 2022 29.14 29.34 28.52 29.03 3,277,751 +0.40(+1.40%)
Sep 26, 2022 29.45 29.89 28.61 28.63 3,143,844 -1.03(-3.47%)
Sep 23, 2022 30.34 30.66 29.32 29.66 3,398,390 -1.29(-4.17%)
Sep 22, 2022 31.92 32.02 30.71 30.95 4,825,539 -1.01(-3.16%)
Sep 21, 2022 32.66 33.25 31.95 31.96 3,323,924 -0.44(-1.36%)
Sep 20, 2022 32.70 33.17 32.06 32.40 2,811,498 -0.72(-2.17%)
Sep 19, 2022 32.38 33.36 32.28 33.12 3,049,908 +0.57(+1.75%)
Sep 16, 2022 32.69 33.12 32.18 32.55 6,754,487 -0.67(-2.02%)
Sep 15, 2022 33.50 34.52 33.18 33.22 4,830,697 -0.52(-1.54%)
Sep 14, 2022 34.60 34.60 33.59 33.74 5,034,999 -0.70(-2.03%)
Sep 13, 2022 35.11 35.84 34.30 34.44 5,231,063 -1.94(-5.33%)
Sep 12, 2022 36.00 36.98 35.99 36.38 5,004,169 +0.86(+2.42%)
Sep 09, 2022 35.00 35.85 35.00 35.52 5,186,949 +0.94(+2.72%)
Sep 08, 2022 33.81 34.62 33.17 34.58 3,459,096 +0.40(+1.17%)
Sep 07, 2022 33.13 34.21 33.13 34.18 3,097,220 +0.94(+2.83%)
Sep 06, 2022 34.33 34.64 32.86 33.24 4,062,282 -0.99(-2.90%)
Sep 02, 2022 34.94 35.28 34.09 34.23 4,311,263 -0.38(-1.09%)
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.