Skip to main content

Tapestry Inc (NY: TPR )

41.71 -0.65 (-1.53%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 38.79 39.12 38.45 39.01 3,930,407 -0.04(-0.10%)
Apr 27, 2023 38.62 39.32 38.15 39.05 3,715,629 +0.76(+1.97%)
Apr 26, 2023 38.68 38.88 38.13 38.30 3,156,284 -0.26(-0.67%)
Apr 25, 2023 39.62 39.62 38.31 38.56 2,417,486 -1.52(-3.79%)
Apr 24, 2023 40.06 40.22 39.60 40.08 2,260,708 +0.04(+0.10%)
Apr 21, 2023 40.28 40.39 39.97 40.04 1,814,944 -0.39(-0.97%)
Apr 20, 2023 41.22 41.59 40.39 40.43 2,670,924 -0.76(-1.86%)
Apr 19, 2023 40.35 41.22 40.18 41.19 2,982,597 +0.93(+2.30%)
Apr 18, 2023 40.02 40.40 39.65 40.27 2,312,549 +0.64(+1.62%)
Apr 17, 2023 40.31 40.31 39.44 39.63 2,397,972 -0.65(-1.61%)
Apr 14, 2023 40.34 40.98 39.89 40.28 1,630,618 +0.19(+0.48%)
Apr 13, 2023 39.82 40.21 39.45 40.09 3,079,731 +0.61(+1.55%)
Apr 12, 2023 39.41 40.38 39.02 39.47 5,497,839 +0.43(+1.10%)
Apr 11, 2023 39.27 39.35 38.70 39.04 2,489,431 -0.02(-0.05%)
Apr 10, 2023 38.23 39.07 38.15 39.06 2,866,897 +0.70(+1.82%)
Apr 06, 2023 38.36 38.48 37.34 38.36 4,813,023 -0.34(-0.89%)
Apr 05, 2023 39.90 40.14 38.57 38.71 3,582,824 -1.60(-3.96%)
Apr 04, 2023 40.86 41.00 40.02 40.30 2,285,676 -0.70(-1.70%)
Apr 03, 2023 41.09 41.40 40.55 41.00 2,421,575 -0.21(-0.51%)
Mar 31, 2023 40.55 41.26 40.45 41.21 2,967,706 +0.99(+2.47%)
Mar 30, 2023 40.47 40.92 40.05 40.22 2,528,849 +0.12(+0.31%)
Mar 29, 2023 40.16 40.31 39.64 40.09 2,779,706 +0.20(+0.50%)
Mar 28, 2023 39.25 40.06 39.22 39.89 3,445,478 +0.95(+2.43%)
Mar 27, 2023 38.80 39.11 38.12 38.95 2,849,810 +0.47(+1.22%)
Mar 24, 2023 38.40 38.83 38.27 38.48 2,911,682 -0.39(-1.01%)
Mar 23, 2023 39.34 40.03 38.41 38.87 2,968,335 -0.05(-0.12%)
Mar 22, 2023 39.49 40.15 38.90 38.92 3,403,827 -0.71(-1.79%)
Mar 21, 2023 39.80 40.07 39.17 39.63 3,748,401 +0.79(+2.04%)
Mar 20, 2023 39.46 39.73 38.58 38.83 3,152,439 -0.27(-0.68%)
Mar 17, 2023 38.96 39.23 38.57 39.10 4,840,445 -0.25(-0.63%)
Mar 16, 2023 38.32 39.56 38.17 39.35 3,128,093 +0.58(+1.50%)
Mar 15, 2023 38.40 39.02 38.18 38.77 4,905,023 -0.90(-2.27%)
Mar 14, 2023 39.90 40.20 39.29 39.66 3,191,009 +0.59(+1.52%)
Mar 13, 2023 38.76 39.49 38.00 39.07 3,685,795 -0.47(-1.18%)
Mar 10, 2023 39.87 40.18 38.94 39.54 3,139,425 -0.23(-0.58%)
Mar 09, 2023 41.03 41.11 39.70 39.77 2,865,361 -1.18(-2.87%)
Mar 08, 2023 40.90 41.22 40.43 40.95 3,405,428 +0.09(+0.21%)
Mar 07, 2023 41.46 41.87 40.80 40.86 3,342,024 -0.47(-1.15%)
Mar 06, 2023 42.05 42.44 41.04 41.33 3,551,551 -0.88(-2.09%)
Mar 03, 2023 41.77 42.25 41.42 42.22 2,318,051 +0.57(+1.37%)
Mar 02, 2023 40.88 41.76 40.71 41.65 1,984,815 +0.59(+1.43%)
Mar 01, 2023 41.53 41.72 40.88 41.06 2,428,250 -0.25(-0.60%)
Feb 28, 2023 41.27 41.77 41.16 41.31 2,755,069 +0.30(+0.74%)
Feb 27, 2023 40.95 41.14 40.69 41.00 2,839,207 +0.56(+1.39%)
Feb 24, 2023 40.20 40.59 39.94 40.44 2,547,246 -0.48(-1.18%)
Feb 23, 2023 41.09 41.14 40.38 40.93 2,352,955 +0.17(+0.42%)
Feb 22, 2023 40.31 40.88 40.15 40.76 2,205,716 +0.53(+1.32%)
Feb 21, 2023 41.27 41.69 40.15 40.22 4,330,074 -1.65(-3.94%)
Feb 17, 2023 42.41 42.60 41.70 41.88 3,611,726 -0.72(-1.69%)
Feb 16, 2023 42.78 43.04 42.40 42.60 3,462,567 -0.47(-1.10%)
Feb 15, 2023 42.38 43.25 42.18 43.07 2,625,702 +0.26(+0.60%)
Feb 14, 2023 42.35 43.40 42.13 42.82 3,483,069 -0.10(-0.24%)
Feb 13, 2023 42.27 42.98 41.81 42.92 4,340,027 +0.73(+1.73%)
Feb 10, 2023 42.03 42.61 41.57 42.19 3,999,265 -0.26(-0.60%)
Feb 09, 2023 43.89 44.21 42.25 42.45 7,346,426 +1.42(+3.47%)
Feb 08, 2023 40.78 41.49 39.99 41.02 11,313,760 -1.92(-4.47%)
Feb 07, 2023 42.27 43.06 41.97 42.94 4,339,867 +0.55(+1.30%)
Feb 06, 2023 43.20 43.39 42.26 42.39 3,370,037 -1.39(-3.17%)
Feb 03, 2023 43.17 44.72 43.11 43.77 2,659,574 -0.25(-0.56%)
Feb 02, 2023 44.44 45.08 43.58 44.02 4,033,462 -0.24(-0.54%)
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.