Skip to main content

Tapestry Inc (NY: TPR )

47.24 +0.56 (+1.21%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 35.59 36.04 35.10 35.88 4,812,843 +0.49(+1.40%)
Nov 29, 2022 35.33 35.85 35.25 35.39 4,417,154 +0.73(+2.11%)
Nov 28, 2022 35.10 35.21 34.47 34.66 4,280,793 -0.56(-1.59%)
Nov 25, 2022 35.03 35.58 34.97 35.22 2,266,791 +0.10(+0.30%)
Nov 23, 2022 34.27 35.14 34.27 35.11 3,651,902 +0.69(+2.01%)
Nov 22, 2022 33.33 34.46 33.29 34.42 3,497,092 +1.59(+4.83%)
Nov 21, 2022 32.89 33.18 32.39 32.83 2,797,164 -0.41(-1.23%)
Nov 18, 2022 33.61 34.06 32.87 33.24 3,643,542 +0.10(+0.29%)
Nov 17, 2022 32.20 33.25 31.86 33.15 4,568,927 +0.51(+1.57%)
Nov 16, 2022 32.48 32.74 31.81 32.63 3,276,650 -0.60(-1.80%)
Nov 15, 2022 33.30 33.67 32.58 33.23 3,265,696 +0.69(+2.13%)
Nov 14, 2022 32.81 33.44 32.43 32.54 4,657,581 -1.06(-3.17%)
Nov 11, 2022 30.92 33.97 30.92 33.60 4,917,718 +2.69(+8.70%)
Nov 10, 2022 29.76 31.23 28.17 30.92 7,134,738 +1.25(+4.23%)
Nov 09, 2022 30.34 31.10 29.52 29.66 4,932,828 -1.01(-3.28%)
Nov 08, 2022 30.71 31.30 30.16 30.67 3,730,671 +0.26(+0.84%)
Nov 07, 2022 30.93 31.07 29.59 30.41 3,613,695 -0.43(-1.39%)
Nov 04, 2022 29.66 30.86 29.62 30.84 5,051,699 +2.30(+8.06%)
Nov 03, 2022 28.82 28.95 27.77 28.54 3,743,910 -0.52(-1.80%)
Nov 02, 2022 30.37 29.02 29.06 4,026,518 -1.49(-4.88%)
Nov 01, 2022 30.79 31.16 30.03 30.55 3,250,433 +0.46(+1.52%)
Oct 31, 2022 30.25 30.60 29.97 30.10 4,113,763 -0.25(-0.81%)
Oct 28, 2022 30.01 30.54 29.70 30.35 2,667,233 +0.22(+0.73%)
Oct 27, 2022 30.36 30.83 30.04 30.13 2,140,644 +0.05(+0.16%)
Oct 26, 2022 30.09 30.91 29.78 30.08 2,715,012 -0.29(-0.94%)
Oct 25, 2022 28.94 30.59 28.56 30.36 3,598,723 +1.53(+5.30%)
Oct 24, 2022 29.68 29.74 28.46 28.83 4,437,960 -0.87(-2.94%)
Oct 21, 2022 28.96 29.83 28.67 29.71 2,587,701 +0.75(+2.59%)
Oct 20, 2022 29.24 30.32 28.84 28.96 3,607,217 -0.12(-0.42%)
Oct 19, 2022 29.46 29.75 28.59 29.08 2,652,146 -0.65(-2.17%)
Oct 18, 2022 30.70 31.12 29.49 29.73 3,726,723 -0.08(-0.26%)
Oct 17, 2022 29.49 29.80 29.11 29.80 4,096,189 +1.05(+3.63%)
Oct 14, 2022 29.89 30.16 28.70 28.76 3,790,287 -0.78(-2.64%)
Oct 13, 2022 29.02 29.99 28.24 29.54 4,491,842 -0.11(-0.38%)
Oct 12, 2022 29.14 29.95 28.82 29.65 2,862,089 +0.55(+1.89%)
Oct 11, 2022 29.60 30.00 28.63 29.10 5,104,201 -0.48(-1.64%)
Oct 10, 2022 30.11 30.23 28.70 29.59 3,119,703 -0.32(-1.08%)
Oct 07, 2022 29.79 30.09 29.52 29.91 3,078,810 -0.50(-1.66%)
Oct 06, 2022 30.14 30.69 30.02 30.41 3,220,236 +0.14(+0.47%)
Oct 05, 2022 29.43 30.46 29.24 30.27 3,152,633 +0.40(+1.34%)
Oct 04, 2022 29.05 29.90 28.86 29.87 4,279,170 +1.68(+5.97%)
Oct 03, 2022 27.47 28.45 26.90 28.19 3,947,297 +1.18(+4.36%)
Sep 30, 2022 26.94 27.71 26.16 27.01 3,383,782 -0.44(-1.59%)
Sep 29, 2022 27.84 27.92 27.07 27.45 3,275,466 -0.96(-3.38%)
Sep 28, 2022 27.83 28.63 27.70 28.41 3,904,728 +0.83(+3.00%)
Sep 27, 2022 27.68 27.87 27.10 27.58 3,450,025 +0.38(+1.40%)
Sep 26, 2022 27.98 28.40 27.18 27.20 3,309,080 -0.98(-3.47%)
Sep 23, 2022 28.82 29.13 27.86 28.18 3,577,005 -1.23(-4.17%)
Sep 22, 2022 30.33 30.42 29.18 29.40 5,079,163 -0.96(-3.16%)
Sep 21, 2022 31.03 31.59 30.35 30.36 3,498,625 -0.42(-1.36%)
Sep 20, 2022 31.07 31.51 30.46 30.78 2,959,266 -0.68(-2.17%)
Sep 19, 2022 30.76 31.69 30.67 31.47 3,210,207 +0.54(+1.75%)
Sep 16, 2022 31.06 31.47 30.57 30.92 7,109,494 -0.64(-2.02%)
Sep 15, 2022 31.83 32.80 31.52 31.56 5,084,592 -0.49(-1.54%)
Sep 14, 2022 32.87 32.87 31.91 32.06 5,299,632 -0.67(-2.03%)
Sep 13, 2022 33.36 34.05 32.59 32.72 5,506,001 -1.84(-5.33%)
Sep 12, 2022 34.20 35.13 34.19 34.56 5,267,182 +0.82(+2.42%)
Sep 09, 2022 33.25 34.06 33.25 33.75 5,459,568 +0.89(+2.72%)
Sep 08, 2022 32.12 32.89 31.51 32.85 3,640,901 +0.38(+1.17%)
Sep 07, 2022 31.47 32.50 31.47 32.47 3,260,006 +0.89(+2.83%)
Sep 06, 2022 32.61 32.91 31.22 31.58 4,275,791 -0.94(-2.90%)
Sep 02, 2022 33.20 33.52 32.39 32.52 4,537,857 -0.36(-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.