Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.65	36.87	36.34	36.54	4,348,964	-0.27(-0.73%)
Dec 28, 2023	37.12	37.15	36.76	36.80	3,552,311	-0.32(-0.86%)
Dec 27, 2023	37.40	37.68	37.11	37.12	3,410,724	-0.21(-0.56%)
Dec 26, 2023	37.01	37.34	36.87	37.33	2,493,669	+0.56(+1.51%)
Dec 22, 2023	36.32	37.31	36.23	36.77	3,771,195	-0.50(-1.33%)
Dec 21, 2023	36.77	37.31	36.68	37.27	3,496,303	+0.97(+2.68%)
Dec 20, 2023	36.46	36.99	36.24	36.30	3,679,905	-0.33(-0.89%)
Dec 19, 2023	35.84	36.65	35.76	36.63	3,194,478	+1.04(+2.93%)
Dec 18, 2023	35.83	35.83	35.31	35.58	3,574,589	-0.23(-0.64%)
Dec 15, 2023	36.18	36.53	35.81	35.81	8,051,289	-0.43(-1.18%)
Dec 14, 2023	34.80	36.57	34.80	36.24	7,220,781	+1.97(+5.73%)
Dec 13, 2023	33.27	34.37	33.04	34.27	4,053,192	+0.96(+2.89%)
Dec 12, 2023	33.45	33.69	33.22	33.31	3,298,429	-0.26(-0.77%)
Dec 11, 2023	33.26	33.75	33.26	33.57	3,049,879	+0.29(+0.86%)
Dec 08, 2023	32.78	33.40	32.66	33.28	3,617,826	+0.39(+1.18%)
Dec 07, 2023	32.12	32.97	32.03	32.89	4,028,818	+0.97(+3.05%)
Dec 06, 2023	32.02	32.27	31.76	31.92	2,899,040	+0.09(+0.28%)
Dec 05, 2023	32.16	32.31	31.62	31.83	3,327,256	-0.59(-1.82%)
Dec 04, 2023	32.03	32.66	32.03	32.42	3,991,646	+0.31(+0.98%)
Dec 01, 2023	31.13	32.17	31.04	32.11	3,235,610	+1.01(+3.25%)
Nov 30, 2023	31.10	31.29	30.80	31.10	3,837,074	+0.00(+0.00%)
Nov 29, 2023	30.89	31.36	30.88	31.10	4,554,126	+0.64(+2.10%)
Nov 28, 2023	30.38	30.68	30.12	30.46	3,775,046	+0.10(+0.32%)
Nov 27, 2023	29.84	30.44	29.65	30.36	3,708,859	+0.33(+1.11%)
Nov 24, 2023	29.93	30.03	29.75	30.03	1,733,447	+0.19(+0.63%)
Nov 22, 2023	29.92	30.20	29.76	29.84	2,386,711	+0.02(+0.07%)
Nov 21, 2023	29.98	30.05	29.66	29.82	2,524,302	-0.38(-1.27%)
Nov 20, 2023	29.95	30.36	29.65	30.20	3,845,778	+0.36(+1.22%)
Nov 17, 2023	29.86	29.93	29.60	29.84	2,519,144	+0.28(+0.96%)
Nov 16, 2023	30.09	30.18	29.29	29.55	3,619,209	-0.77(-2.53%)
Nov 15, 2023	30.34	31.34	30.21	30.32	5,290,651	+0.36(+1.21%)
Nov 14, 2023	28.52	30.05	28.44	29.96	7,957,355	+1.96(+7.01%)
Nov 13, 2023	27.56	28.04	27.40	27.99	4,031,709	+0.38(+1.39%)
Nov 10, 2023	27.35	27.72	27.05	27.61	4,562,403	-0.16(-0.57%)
Nov 09, 2023	28.47	29.05	27.75	27.77	7,492,545	+0.81(+2.99%)
Nov 08, 2023	26.96	27.34	26.71	26.96	4,231,540	-0.01(-0.04%)
Nov 07, 2023	26.53	27.02	26.53	26.97	4,116,429	+0.01(+0.04%)
Nov 06, 2023	27.44	27.65	26.90	26.96	3,252,582	-0.47(-1.72%)
Nov 03, 2023	27.40	27.77	27.38	27.43	2,665,997	+0.60(+2.23%)
Nov 02, 2023	26.57	26.93	26.46	26.83	3,900,048	+0.73(+2.78%)
Nov 01, 2023	26.97	27.10	25.52	26.11	5,508,124	-0.95(-3.52%)
Oct 31, 2023	27.39	27.39	26.98	27.06	4,012,424	-0.49(-1.78%)
Oct 30, 2023	27.54	27.66	27.29	27.55	3,801,689	+0.45(+1.67%)
Oct 27, 2023	27.62	27.75	27.09	27.10	2,932,477	-0.39(-1.43%)
Oct 26, 2023	27.40	27.74	27.13	27.49	2,666,199	+0.14(+0.50%)
Oct 25, 2023	27.17	27.48	27.04	27.35	2,602,977	-0.06(-0.21%)
Oct 24, 2023	27.57	27.83	27.20	27.41	3,349,634	+0.02(+0.07%)
Oct 23, 2023	27.29	27.63	26.89	27.39	2,943,109	-0.22(-0.78%)
Oct 20, 2023	27.99	28.06	27.43	27.61	2,387,744	-0.29(-1.06%)
Oct 19, 2023	27.98	28.35	27.80	27.90	3,123,262	-0.18(-0.63%)
Oct 18, 2023	28.33	28.52	28.01	28.08	2,544,639	-0.45(-1.58%)
Oct 17, 2023	27.70	28.65	27.70	28.53	3,057,554	+0.72(+2.58%)
Oct 16, 2023	27.41	27.84	27.01	27.82	2,948,996	+0.73(+2.68%)
Oct 13, 2023	26.77	27.23	26.75	27.09	3,619,512	+0.20(+0.73%)
Oct 12, 2023	27.65	27.65	26.58	26.89	2,678,717	-0.63(-2.28%)
Oct 11, 2023	27.30	27.71	26.88	27.52	5,558,542	+0.37(+1.37%)
Oct 10, 2023	27.74	27.96	26.87	27.15	6,270,245	-0.53(-1.92%)
Oct 09, 2023	27.35	27.73	26.95	27.68	2,790,051	+0.00(+0.00%)
Oct 06, 2023	26.91	27.88	26.87	27.68	4,054,588	+0.60(+2.21%)
Oct 05, 2023	27.37	27.52	26.93	27.08	2,373,544	-0.26(-0.93%)
Oct 04, 2023	27.39	27.52	27.08	27.34	2,664,274	-0.11(-0.39%)
Oct 03, 2023	27.82	28.14	27.34	27.44	3,551,404	-0.62(-2.20%)
Oct 02, 2023	28.10	28.29	27.89	28.06	4,536,553	-0.17(-0.59%)
Sep 29, 2023	28.22	28.32	27.91	28.23	3,575,991	+0.58(+2.10%)
Sep 28, 2023	27.50	27.76	27.34	27.65	3,001,653	+0.21(+0.75%)
Sep 27, 2023	27.71	27.91	27.36	27.44	3,421,540	-0.19(-0.67%)
Sep 26, 2023	27.66	28.11	27.53	27.63	3,416,505	-0.35(-1.26%)
Sep 25, 2023	28.05	28.29	27.93	27.98	3,967,367	-0.32(-1.14%)
Sep 22, 2023	28.99	29.10	28.27	28.31	3,629,519	-0.51(-1.77%)
Sep 21, 2023	29.21	29.32	28.80	28.82	3,351,501	-0.65(-2.20%)
Sep 20, 2023	29.74	30.06	29.45	29.47	2,579,573	-0.22(-0.73%)
Sep 19, 2023	29.67	29.81	29.51	29.68	2,836,717	-0.14(-0.46%)
Sep 18, 2023	30.41	30.41	29.80	29.82	2,961,706	-0.61(-2.00%)
Sep 15, 2023	30.34	30.66	30.19	30.43	10,816,799	-0.04(-0.13%)
Sep 14, 2023	30.29	30.57	30.04	30.47	3,258,808	+0.47(+1.57%)
Sep 13, 2023	30.64	30.84	29.88	30.00	4,598,880	-0.95(-3.08%)
Sep 12, 2023	30.98	31.50	30.93	30.95	2,546,968	-0.22(-0.69%)
Sep 11, 2023	31.40	31.61	31.00	31.16	3,031,907	-0.15(-0.47%)
Sep 08, 2023	31.40	31.40	30.82	31.31	3,268,102	+0.10(+0.31%)
Sep 07, 2023	31.36	31.56	30.98	31.21	3,715,356	-0.45(-1.43%)
Sep 06, 2023	31.86	32.05	31.63	31.67	2,622,843	-0.40(-1.24%)
Sep 05, 2023	32.67	32.67	31.84	32.06	4,326,034	-0.67(-2.05%)
Sep 01, 2023	32.59	32.81	32.41	32.73	2,642,108	+0.37(+1.14%)
Aug 31, 2023	32.44	32.54	32.16	32.36	3,798,711	-0.10(-0.30%)
Aug 30, 2023	32.31	32.85	32.31	32.46	3,368,951	+0.15(+0.45%)
Aug 29, 2023	32.37	32.42	32.00	32.32	2,814,114	+0.07(+0.21%)
Aug 28, 2023	32.27	32.42	31.99	32.25	3,116,084	+0.20(+0.64%)
Aug 25, 2023	32.37	32.62	31.87	32.04	2,338,165	-0.10(-0.30%)
Aug 24, 2023	32.34	33.02	32.07	32.14	3,560,398	-0.32(-0.99%)
Aug 23, 2023	32.03	32.62	31.80	32.46	3,068,260	+0.25(+0.78%)
Aug 22, 2023	32.49	32.79	32.06	32.21	3,644,476	-0.63(-1.92%)
Aug 21, 2023	33.52	33.85	32.76	32.84	3,726,882	-0.76(-2.25%)
Aug 18, 2023	33.84	34.29	33.56	33.60	4,239,239	-0.01(-0.03%)
Aug 17, 2023	33.08	33.90	32.69	33.61	6,204,143	+0.26(+0.79%)
Aug 16, 2023	34.38	34.59	33.30	33.35	6,877,442	-1.03(-3.00%)
Aug 15, 2023	34.04	34.58	33.97	34.38	4,656,397	-0.16(-0.45%)
Aug 14, 2023	34.44	34.91	34.01	34.53	7,749,868	+0.42(+1.22%)
Aug 11, 2023	33.70	34.80	33.66	34.11	14,563,388	+0.44(+1.30%)
Aug 10, 2023	37.09	37.98	33.33	33.68	35,325,544	-6.38(-15.93%)
Aug 09, 2023	40.28	40.50	39.87	40.06	1,909,567	-0.35(-0.87%)
Aug 08, 2023	40.61	40.66	39.91	40.41	2,377,636	-0.77(-1.86%)
Aug 07, 2023	41.17	41.56	41.09	41.17	3,173,478	+0.30(+0.74%)
Aug 04, 2023	41.43	41.99	40.80	40.87	2,609,858	-0.89(-2.14%)
Aug 03, 2023	40.83	41.94	40.42	41.77	2,532,852	+0.94(+2.31%)
Aug 02, 2023	40.97	41.33	40.53	40.82	2,142,961	-0.80(-1.91%)
Aug 01, 2023	42.54	42.54	41.46	41.62	3,047,854	-0.29(-0.70%)
Jul 31, 2023	42.20	42.20	41.35	41.91	3,602,725	+0.14(+0.33%)
Jul 28, 2023	41.42	41.81	41.05	41.78	2,459,505	+1.01(+2.48%)
Jul 27, 2023	41.49	41.98	40.56	40.77	2,725,445	-0.49(-1.18%)
Jul 26, 2023	40.64	41.26	40.30	41.25	2,501,898	+0.40(+0.97%)
Jul 25, 2023	41.12	41.12	40.46	40.85	2,936,739	+0.01(+0.02%)
Jul 24, 2023	40.34	40.90	40.07	40.84	1,770,207	+0.49(+1.20%)
Jul 21, 2023	40.82	40.95	40.20	40.36	2,226,735	-0.26(-0.65%)
Jul 20, 2023	41.11	41.22	40.53	40.62	3,016,796	-0.55(-1.34%)
Jul 19, 2023	41.75	41.87	40.54	41.17	3,116,890	-0.94(-2.24%)
Jul 18, 2023	41.66	42.14	41.28	42.12	2,487,257	+0.40(+0.95%)
Jul 17, 2023	41.51	41.86	41.15	41.72	2,490,071	-0.69(-1.63%)
Jul 14, 2023	43.04	43.11	42.05	42.41	1,761,165	-0.78(-1.80%)
Jul 13, 2023	43.30	43.44	42.72	43.19	1,930,321	+0.23(+0.54%)
Jul 12, 2023	43.58	43.79	42.93	42.95	1,729,650	-0.17(-0.38%)
Jul 11, 2023	42.38	43.21	42.30	43.12	2,032,353	+0.96(+2.28%)
Jul 10, 2023	41.42	42.54	41.40	42.16	2,608,330	+0.79(+1.90%)
Jul 07, 2023	40.97	41.68	40.91	41.37	2,273,954	+0.21(+0.52%)
Jul 06, 2023	41.10	41.40	40.33	41.16	2,563,434	-0.50(-1.19%)
Jul 05, 2023	41.89	42.00	41.46	41.65	1,948,001	-0.63(-1.49%)
Jul 03, 2023	41.63	42.31	41.63	42.28	1,270,660	+0.71(+1.71%)
Jun 30, 2023	41.78	41.97	41.33	41.57	3,012,299	-0.03(-0.07%)
Jun 29, 2023	41.66	42.16	41.37	41.60	1,955,114	+0.06(+0.14%)
Jun 28, 2023	41.96	42.02	41.41	41.54	2,172,161	-0.61(-1.45%)
Jun 27, 2023	41.79	42.43	41.40	42.16	1,854,402	+0.58(+1.40%)
Jun 26, 2023	42.04	42.64	41.55	41.57	2,621,506	-0.11(-0.26%)
Jun 23, 2023	41.09	41.91	40.69	41.68	3,356,623	-0.01(-0.02%)
Jun 22, 2023	42.04	42.25	41.30	41.69	2,770,703	-0.29(-0.69%)
Jun 21, 2023	42.09	42.36	41.80	41.98	2,240,695	-0.24(-0.58%)
Jun 20, 2023	41.80	42.33	41.58	42.22	2,642,823	+0.10(+0.23%)
Jun 16, 2023	42.50	42.69	41.91	42.13	3,745,577	-0.07(-0.16%)
Jun 15, 2023	42.28	42.56	42.03	42.19	2,358,747	+5.14(+13.87%)
May 08, 2023	37.78	38.02	36.80	37.06	2,977,109	-0.50(-1.33%)
May 05, 2023	37.49	37.70	36.80	37.56	2,874,431	+0.87(+2.36%)
May 04, 2023	37.22	37.52	36.63	36.69	2,839,401	-0.86(-2.28%)
May 03, 2023	38.03	38.37	37.53	37.55	2,578,640	-0.79(-2.06%)
May 02, 2023	38.81	38.81	37.53	38.34	2,562,788	-0.83(-2.12%)
May 01, 2023	39.40	39.68	38.62	39.17	2,862,402	-0.16(-0.42%)
Apr 28, 2023	39.11	39.44	38.76	39.33	3,898,820	-0.04(-0.10%)
Apr 27, 2023	38.94	39.63	38.46	39.37	3,685,768	+0.76(+1.97%)
Apr 26, 2023	38.99	39.19	38.44	38.61	3,130,918	-0.26(-0.67%)
Apr 25, 2023	39.94	39.94	38.62	38.87	2,398,058	-1.53(-3.79%)
Apr 24, 2023	40.38	40.55	39.92	40.40	2,242,539	+0.04(+0.10%)
Apr 21, 2023	40.60	40.72	40.29	40.36	1,800,357	-0.40(-0.97%)
Apr 20, 2023	41.56	41.92	40.72	40.76	2,649,459	-0.77(-1.86%)
Apr 19, 2023	40.68	41.56	40.51	41.53	2,958,627	+0.93(+2.30%)
Apr 18, 2023	40.34	40.73	39.97	40.59	2,293,964	+0.65(+1.62%)
Apr 17, 2023	40.64	40.64	39.75	39.95	2,378,700	-0.66(-1.61%)
Apr 14, 2023	40.67	41.31	40.22	40.60	1,617,513	+0.19(+0.48%)
Apr 13, 2023	40.14	40.54	39.77	40.41	3,054,980	+0.62(+1.55%)
Apr 12, 2023	39.73	40.71	39.34	39.79	5,453,654	+0.43(+1.10%)
Apr 11, 2023	39.59	39.67	39.01	39.36	2,469,424	-0.02(-0.05%)
Apr 10, 2023	38.54	39.39	38.46	39.38	2,843,857	+0.70(+1.82%)
Apr 06, 2023	38.68	38.79	37.64	38.68	4,774,342	-0.35(-0.89%)
Apr 05, 2023	40.23	40.47	38.89	39.02	3,554,029	-1.61(-3.96%)
Apr 04, 2023	41.19	41.34	40.35	40.63	2,267,306	-0.70(-1.70%)
Apr 03, 2023	41.42	41.74	40.88	41.34	2,402,114	-0.21(-0.51%)
Mar 31, 2023	40.88	41.59	40.78	41.55	2,943,855	+1.00(+2.47%)
Mar 30, 2023	40.80	41.25	40.37	40.54	2,508,525	+0.13(+0.31%)
Mar 29, 2023	40.49	40.64	39.96	40.42	2,757,366	+0.20(+0.50%)
Mar 28, 2023	39.57	40.38	39.53	40.22	3,417,787	+0.95(+2.43%)
Mar 27, 2023	39.12	39.42	38.42	39.26	2,826,907	+0.47(+1.22%)
Mar 24, 2023	38.71	39.14	38.58	38.79	2,888,281	-0.40(-1.01%)
Mar 23, 2023	39.66	40.35	38.72	39.19	2,944,480	-0.05(-0.12%)
Mar 22, 2023	39.81	40.48	39.21	39.23	3,376,471	-0.71(-1.79%)
Mar 21, 2023	40.12	40.39	39.48	39.95	3,718,276	+0.80(+2.04%)
Mar 20, 2023	39.78	40.05	38.89	39.15	3,127,104	-0.27(-0.68%)
Mar 17, 2023	39.27	39.55	38.88	39.42	4,801,543	-0.25(-0.63%)
Mar 16, 2023	38.63	39.88	38.48	39.67	3,102,953	+0.59(+1.50%)
Mar 15, 2023	38.71	39.34	38.49	39.08	4,865,603	-0.91(-2.27%)
Mar 14, 2023	40.23	40.52	39.61	39.99	3,165,364	+0.60(+1.52%)
Mar 13, 2023	39.07	39.81	38.31	39.39	3,656,174	-0.47(-1.18%)
Mar 10, 2023	40.19	40.51	39.25	39.86	3,114,195	-0.23(-0.58%)
Mar 09, 2023	41.36	41.44	40.02	40.09	2,842,332	-1.19(-2.87%)
Mar 08, 2023	41.23	41.55	40.76	41.28	3,378,060	+0.09(+0.21%)
Mar 07, 2023	41.79	42.21	41.13	41.19	3,315,165	-0.48(-1.15%)
Mar 06, 2023	42.39	42.78	41.37	41.67	3,523,008	-0.89(-2.09%)
Mar 03, 2023	42.11	42.59	41.76	42.56	2,299,422	+0.57(+1.37%)
Mar 02, 2023	41.21	42.10	41.04	41.99	1,968,864	+0.59(+1.43%)
Mar 01, 2023	41.87	42.06	41.21	41.39	2,408,735	-0.25(-0.60%)
Feb 28, 2023	41.60	42.11	41.50	41.64	2,732,927	+0.31(+0.74%)
Feb 27, 2023	41.28	41.47	41.02	41.33	2,816,389	+0.56(+1.38%)
Feb 24, 2023	40.53	40.92	40.26	40.77	2,526,774	-0.49(-1.18%)
Feb 23, 2023	41.42	41.48	40.71	41.26	2,334,045	+0.17(+0.42%)
Feb 22, 2023	40.64	41.21	40.47	41.09	2,187,989	+0.54(+1.32%)
Feb 21, 2023	41.60	42.02	40.47	40.55	4,295,274	-1.67(-3.94%)
Feb 17, 2023	42.75	42.94	42.04	42.22	3,582,700	-0.73(-1.69%)
Feb 16, 2023	43.12	43.39	42.74	42.94	3,434,740	-0.48(-1.10%)
Feb 15, 2023	42.72	43.60	42.52	43.42	2,604,600	+0.26(+0.60%)
Feb 14, 2023	42.69	43.76	42.47	43.16	3,455,076	-0.11(-0.24%)
Feb 13, 2023	42.62	43.33	42.15	43.27	4,305,148	+0.74(+1.73%)
Feb 10, 2023	42.37	42.95	41.91	42.53	3,967,124	-0.26(-0.60%)
Feb 09, 2023	44.24	44.57	42.59	42.79	7,287,385	+1.44(+3.47%)
Feb 08, 2023	41.11	41.82	40.31	41.35	11,222,834	-1.93(-4.47%)
Feb 07, 2023	42.62	43.41	42.31	43.29	4,304,989	+0.56(+1.30%)
Feb 06, 2023	43.55	43.75	42.60	42.73	3,342,953	-1.40(-3.17%)
Feb 03, 2023	43.52	45.09	43.46	44.13	2,638,200	-0.25(-0.56%)
Feb 02, 2023	44.80	45.44	43.93	44.38	4,001,046	-0.24(-0.54%)
Feb 01, 2023	43.43	44.86	43.33	44.62	4,487,877	+1.00(+2.30%)
Jan 31, 2023	42.58	43.67	42.35	43.61	3,510,424	+1.39(+3.29%)
Jan 30, 2023	41.83	42.57	41.68	42.22	3,218,682	+0.00(+0.00%)
Jan 27, 2023	42.08	42.47	41.87	42.22	2,232,283	+0.06(+0.14%)
Jan 26, 2023	42.41	42.56	41.67	42.17	2,231,797	+0.36(+0.87%)
Jan 25, 2023	41.39	41.84	40.83	41.80	2,597,952	+0.11(+0.28%)
Jan 24, 2023	42.24	42.50	41.52	41.69	3,044,556	-0.63(-1.49%)
Jan 23, 2023	41.26	42.33	40.92	42.32	4,580,274	+0.49(+1.17%)
Jan 20, 2023	41.07	41.94	40.78	41.83	3,261,827	+0.99(+2.41%)
Jan 19, 2023	41.20	41.42	40.46	40.85	4,071,323	-1.02(-2.45%)
Jan 18, 2023	41.96	42.20	41.61	41.87	4,968,792	+0.11(+0.28%)
Jan 17, 2023	41.44	41.87	41.42	41.76	3,363,137	+0.24(+0.58%)
Jan 13, 2023	40.94	41.70	40.93	41.52	2,403,316	+0.27(+0.65%)
Jan 12, 2023	40.60	41.44	40.53	41.25	4,645,924	+0.72(+1.77%)
Jan 11, 2023	40.20	40.88	39.92	40.53	5,000,205	+0.39(+0.98%)
Jan 10, 2023	39.32	40.18	38.99	40.14	3,806,525	+0.66(+1.67%)
Jan 09, 2023	39.42	39.97	38.43	39.48	3,393,681	+0.19(+0.49%)
Jan 06, 2023	38.41	39.43	38.33	39.29	2,813,735	+1.27(+3.35%)
Jan 05, 2023	37.33	38.49	37.04	38.01	3,500,676	+0.07(+0.18%)
Jan 04, 2023	37.53	38.21	37.29	37.95	3,256,692	+0.78(+2.11%)

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.

Tapestry Inc (NY: TPR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Tapestry Inc (NY: TPR )

Historical Prices

Sections

Services

The Evening Leader