Skip to main content

Tapestry Inc (NY: TPR )

47.48 +0.80 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.29 26.38 25.48 25.99 6,677,128 -0.62(-2.34%)
Nov 27, 2020 27.06 27.16 26.44 26.61 6,457,002 -0.63(-2.32%)
Nov 25, 2020 27.13 27.31 26.70 27.24 4,017,358 -0.39(-1.43%)
Nov 24, 2020 27.34 27.85 26.89 27.64 5,927,350 +1.15(+4.33%)
Nov 23, 2020 26.71 26.89 26.08 26.49 5,288,629 +0.38(+1.44%)
Nov 20, 2020 25.96 26.39 25.89 26.11 4,208,075 +0.06(+0.21%)
Nov 19, 2020 25.46 26.11 25.34 26.06 3,763,539 +0.39(+1.50%)
Nov 18, 2020 26.16 26.42 25.66 25.67 4,038,193 -0.44(-1.69%)
Nov 17, 2020 24.66 26.11 24.57 26.11 4,808,644 +1.07(+4.29%)
Nov 16, 2020 25.27 25.33 24.65 25.04 6,646,309 +0.87(+3.61%)
Nov 13, 2020 23.62 24.30 23.58 24.17 3,476,160 +0.97(+4.19%)
Nov 12, 2020 23.00 23.67 22.83 23.20 5,321,518 -0.05(-0.24%)
Nov 11, 2020 24.73 24.73 23.24 23.25 5,194,611 -0.61(-2.54%)
Nov 10, 2020 22.99 23.88 22.77 23.86 6,290,434 +0.98(+4.29%)
Nov 09, 2020 24.66 25.68 22.68 22.88 8,382,039 +0.56(+2.51%)
Nov 06, 2020 22.49 22.87 22.13 22.32 4,691,404 -0.30(-1.34%)
Nov 05, 2020 22.48 23.10 22.44 22.62 6,590,842 +0.74(+3.40%)
Nov 04, 2020 21.78 22.44 21.34 21.88 5,854,171 -0.24(-1.08%)
Nov 03, 2020 21.87 22.15 21.43 22.11 7,113,825 +0.43(+1.99%)
Nov 02, 2020 20.71 22.19 20.62 21.68 9,742,207 +1.28(+6.30%)
Oct 30, 2020 20.85 20.96 20.16 20.40 11,641,545 -0.46(-2.20%)
Oct 29, 2020 21.87 21.88 19.86 20.86 15,402,843 +1.30(+6.66%)
Oct 28, 2020 19.15 19.73 19.02 19.55 9,079,580 -0.10(-0.51%)
Oct 27, 2020 19.53 20.24 19.45 19.65 6,096,810 +0.14(+0.71%)
Oct 26, 2020 19.50 19.64 18.94 19.52 6,637,078 -0.15(-0.75%)
Oct 23, 2020 20.32 20.44 19.44 19.66 6,986,213 -0.39(-1.92%)
Oct 22, 2020 18.90 20.10 18.87 20.05 7,538,776 +1.26(+6.69%)
Oct 21, 2020 18.79 19.03 18.42 18.79 7,079,591 +0.00(+0.00%)
Oct 20, 2020 18.59 19.12 18.59 18.79 6,149,706 +0.39(+2.09%)
Oct 19, 2020 17.98 18.98 17.94 18.41 6,857,851 +0.49(+2.71%)
Oct 16, 2020 17.93 18.11 17.75 17.92 4,863,703 -0.01(-0.05%)
Oct 15, 2020 17.29 17.98 17.09 17.93 4,501,243 +0.50(+2.84%)
Oct 14, 2020 17.43 17.61 17.25 17.43 3,219,551 +0.07(+0.42%)
Oct 13, 2020 17.51 17.64 17.17 17.36 5,751,254 -0.26(-1.46%)
Oct 12, 2020 17.34 17.70 17.25 17.62 5,500,325 +0.35(+2.02%)
Oct 09, 2020 17.41 17.69 17.09 17.27 5,725,850 +0.14(+0.80%)
Oct 08, 2020 16.67 17.20 16.52 17.13 7,016,733 +0.73(+4.48%)
Oct 07, 2020 15.85 16.53 15.85 16.40 5,673,885 +0.95(+6.18%)
Oct 06, 2020 15.88 16.35 15.43 15.44 8,089,069 -0.13(-0.83%)
Oct 05, 2020 15.04 15.58 15.04 15.57 6,866,512 +0.75(+5.08%)
Oct 02, 2020 14.06 14.95 13.97 14.82 4,806,052 +0.23(+1.57%)
Oct 01, 2020 14.42 14.86 14.36 14.59 5,498,938 +0.25(+1.73%)
Sep 30, 2020 14.27 14.60 14.18 14.34 5,728,990 +0.12(+0.84%)
Sep 29, 2020 15.15 15.16 14.20 14.22 6,377,663 -0.99(-6.51%)
Sep 28, 2020 15.31 15.55 15.13 15.21 6,221,065 +0.20(+1.34%)
Sep 25, 2020 14.74 15.12 14.57 15.01 4,920,373 +0.02(+0.12%)
Sep 24, 2020 15.02 15.30 14.60 14.99 5,749,863 -0.23(-1.51%)
Sep 23, 2020 15.41 16.11 15.21 15.22 5,362,441 -0.03(-0.18%)
Sep 22, 2020 15.16 15.36 14.90 15.25 4,581,480 +0.10(+0.67%)
Sep 21, 2020 15.87 15.87 15.07 15.15 8,152,561 -0.78(-4.90%)
Sep 18, 2020 16.11 16.26 15.63 15.93 12,199,417 -0.22(-1.36%)
Sep 17, 2020 16.12 16.52 15.85 16.15 7,169,203 -0.46(-2.76%)
Sep 16, 2020 16.31 17.07 16.25 16.61 11,323,047 +1.16(+7.48%)
Sep 15, 2020 16.14 16.14 15.33 15.45 7,654,441 -0.62(-3.88%)
Sep 14, 2020 14.99 16.32 14.88 16.08 14,547,285 +1.26(+8.48%)
Sep 11, 2020 14.60 15.14 14.42 14.82 11,514,146 +0.32(+2.21%)
Sep 10, 2020 13.50 14.63 13.50 14.50 10,870,473 +1.12(+8.37%)
Sep 09, 2020 13.64 13.71 13.15 13.38 4,220,891 -0.39(-2.80%)
Sep 08, 2020 13.21 13.92 13.10 13.76 6,306,428 +0.40(+3.02%)
Sep 04, 2020 13.71 13.72 12.97 13.36 5,759,089 -0.14(-1.02%)
Sep 03, 2020 13.57 14.01 13.42 13.50 5,695,913 -0.02(-0.14%)
Sep 02, 2020 13.69 13.76 13.34 13.52 5,993,535 -0.02(-0.14%)
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.