Skip to main content

Tapestry Inc (NY: TPR )

47.55 +0.87 (+1.86%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 31.94 32.05 31.27 31.64 2,495,568 -0.38(-1.18%)
Jul 28, 2022 32.12 32.21 31.19 32.02 2,952,613 +0.28(+0.89%)
Jul 27, 2022 31.04 31.83 30.61 31.74 3,360,414 +1.14(+3.72%)
Jul 26, 2022 31.30 31.67 30.42 30.60 3,200,444 -1.49(-4.63%)
Jul 25, 2022 32.13 32.19 31.46 32.09 2,275,760 +0.14(+0.44%)
Jul 22, 2022 32.21 32.49 31.52 31.95 2,627,796 -0.08(-0.23%)
Jul 21, 2022 31.44 32.10 30.82 32.02 3,010,059 +0.19(+0.59%)
Jul 20, 2022 31.13 31.89 30.98 31.83 4,967,511 +0.80(+2.58%)
Jul 19, 2022 30.12 31.41 30.01 31.03 3,755,206 +1.45(+4.90%)
Jul 18, 2022 29.58 30.38 29.41 29.58 3,595,711 +0.60(+2.08%)
Jul 15, 2022 29.59 29.88 28.64 28.98 2,708,323 -0.28(-0.96%)
Jul 14, 2022 28.94 29.38 28.62 29.26 2,242,436 -0.28(-0.96%)
Jul 13, 2022 28.93 29.72 28.66 29.55 4,220,678 +0.13(+0.45%)
Jul 12, 2022 28.85 29.78 28.85 29.41 3,681,377 +0.36(+1.23%)
Jul 11, 2022 29.51 29.60 28.48 29.06 2,961,609 -0.88(-2.95%)
Jul 08, 2022 30.03 30.14 29.23 29.94 2,369,588 -0.23(-0.75%)
Jul 07, 2022 29.09 30.22 28.94 30.17 3,316,071 +1.34(+4.63%)
Jul 06, 2022 29.46 29.77 28.45 28.83 3,778,024 -0.66(-2.23%)
Jul 05, 2022 28.38 29.54 28.30 29.49 4,752,328 +0.49(+1.69%)
Jul 01, 2022 28.67 29.30 28.28 29.00 3,436,761 +0.28(+0.98%)
Jun 30, 2022 28.59 29.13 28.14 28.72 3,612,659 -0.65(-2.21%)
Jun 29, 2022 30.25 30.32 29.06 29.37 3,726,152 -0.95(-3.13%)
Jun 28, 2022 31.25 31.73 30.26 30.32 3,217,461 -0.31(-1.01%)
Jun 27, 2022 31.51 31.69 30.39 30.63 3,107,938 -0.73(-2.34%)
Jun 24, 2022 30.75 31.64 30.64 31.36 4,252,700 +1.17(+3.86%)
Jun 23, 2022 29.55 30.27 29.35 30.20 3,728,965 +0.92(+3.15%)
Jun 22, 2022 29.74 30.20 29.14 29.27 4,457,601 -0.98(-3.23%)
Jun 21, 2022 30.92 31.16 29.89 30.25 3,809,444 +0.05(+0.16%)
Jun 17, 2022 28.65 30.45 28.65 30.21 9,190,788 +1.49(+5.18%)
Jun 16, 2022 29.83 29.95 28.35 28.72 5,076,505 -2.05(-6.67%)
Jun 15, 2022 30.71 31.32 30.28 30.77 5,414,908 +1.04(+3.48%)
Jun 14, 2022 29.19 30.20 29.14 29.73 4,248,580 +0.63(+2.17%)
Jun 13, 2022 29.75 30.05 28.57 29.10 5,070,241 -1.67(-5.41%)
Jun 10, 2022 31.57 31.83 30.74 30.77 4,287,372 -1.54(-4.78%)
Jun 09, 2022 32.45 32.78 32.19 32.31 2,733,605 -0.44(-1.35%)
Jun 08, 2022 32.46 33.11 32.26 32.76 3,580,361 -0.08(-0.23%)
Jun 07, 2022 31.86 33.12 31.50 32.83 3,331,528 +0.25(+0.78%)
Jun 06, 2022 32.89 33.11 32.28 32.58 4,225,163 -0.24(-0.75%)
Jun 03, 2022 32.57 33.22 32.41 32.82 2,338,777 -0.26(-0.80%)
Jun 02, 2022 32.41 33.15 32.35 33.08 3,085,740 +1.19(+3.75%)
Jun 01, 2022 32.72 33.18 31.48 31.89 4,105,216 -0.34(-1.04%)
May 31, 2022 32.17 32.66 31.50 32.23 6,090,716 +0.15(+0.47%)
May 27, 2022 31.13 32.08 31.13 32.08 3,243,720 +0.88(+2.81%)
May 26, 2022 29.99 31.49 29.99 31.20 3,503,493 +1.76(+5.96%)
May 25, 2022 27.63 29.73 27.60 29.44 4,469,518 +1.38(+4.93%)
May 24, 2022 28.79 28.79 27.82 28.06 6,547,748 -1.18(-4.03%)
May 23, 2022 29.82 29.96 28.81 29.24 4,429,472 -0.10(-0.35%)
May 20, 2022 29.57 29.71 28.52 29.34 5,427,949 +0.41(+1.42%)
May 19, 2022 29.19 29.84 28.90 28.93 4,320,369 -0.82(-2.76%)
May 18, 2022 29.42 30.84 29.05 29.75 5,444,822 -1.10(-3.57%)
May 17, 2022 30.63 31.20 29.84 30.85 6,642,715 +0.93(+3.12%)
May 16, 2022 29.20 30.49 29.19 29.92 6,705,165 +0.49(+1.65%)
May 13, 2022 28.41 30.06 28.33 29.43 6,595,684 +0.82(+2.87%)
May 12, 2022 26.41 29.49 26.25 28.61 12,755,672 +3.84(+15.50%)
May 11, 2022 26.54 26.65 24.65 24.77 8,588,398 -1.65(-6.26%)
May 10, 2022 27.32 27.46 25.86 26.43 7,679,293 -0.51(-1.91%)
May 09, 2022 27.84 28.44 26.79 26.94 8,617,357 -1.40(-4.94%)
May 06, 2022 28.94 29.14 27.65 28.34 4,417,875 -1.06(-3.62%)
May 05, 2022 30.63 30.70 28.95 29.40 4,366,549 -1.65(-5.32%)
May 04, 2022 30.64 31.13 29.40 31.06 3,724,510 +0.48(+1.56%)
May 03, 2022 31.27 31.52 30.15 30.58 4,483,581 -0.80(-2.56%)
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.