TPR - Tapestry, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201930.5730.8030.2830.3030.302,258,500
Jul 18, 201930.2430.5530.0030.4030.402,131,200
Jul 17, 201931.0231.0230.2030.2730.272,700,700
Jul 16, 201930.7931.3430.6931.2031.203,080,900
Jul 15, 201930.3730.7930.3730.7530.752,748,400
Jul 12, 201929.9030.6729.8130.3430.342,658,900
Jul 11, 201929.0029.8228.8829.7229.723,651,500
Jul 10, 201929.6629.7828.7428.8628.864,785,400
Jul 09, 201930.0530.0529.5129.6429.644,060,900
Jul 08, 201930.2330.4029.9330.2630.264,733,500
Jul 05, 201930.2330.3829.8730.2430.243,478,400
Jul 03, 201930.5630.6429.9830.3830.381,887,300
Jul 02, 201931.3431.3630.2130.3430.343,581,500
Jul 01, 201932.2932.4431.1731.3031.304,976,500
Jun 28, 201931.3531.8030.9431.7331.735,114,000
Jun 27, 201931.3331.7030.7431.0431.044,493,000
Jun 26, 201930.3531.0430.3530.7830.783,473,400
Jun 25, 201931.1431.1930.1130.2030.206,473,400
Jun 24, 201931.1831.6330.9731.4031.404,444,900
Jun 21, 201930.9531.3530.5931.3331.335,174,700
Jun 20, 201930.7930.9030.4330.8830.883,453,000
Jun 19, 201930.3030.6030.0330.4830.483,110,700
Jun 18, 201929.9030.9229.9030.3130.314,011,300
Jun 17, 201929.4530.0329.2929.6629.662,662,700
Jun 14, 201929.8229.8929.2529.5429.543,581,500
Jun 13, 201929.1129.9428.9429.9429.943,019,000
Jun 12, 201929.8529.9328.8328.8328.837,146,400
Jun 11, 201930.3630.4429.6729.7229.723,752,500
Jun 10, 201930.4730.7829.9329.9729.973,625,400
Jun 07, 201929.7130.2929.4830.2530.253,215,000
Jun 06, 201929.8029.8729.0529.6129.613,323,500
Jun 06, 20190.338 Dividend
Jun 05, 201930.4830.6229.5830.1729.835,328,200
Jun 04, 201929.2530.2529.2330.0529.714,840,600
Jun 03, 201928.5429.0828.4228.8228.504,469,700
May 31, 201928.0428.7227.9328.5628.244,355,100
May 30, 201928.9029.0028.3328.3628.045,787,600
May 29, 201928.9329.4828.6329.0028.684,587,700
May 28, 201929.8030.0929.4029.4029.079,148,500
May 24, 201930.5130.5329.4429.7129.385,984,300
May 23, 201930.5130.6930.0130.2329.894,253,600
May 22, 201931.1031.1130.5630.8630.514,009,500
May 21, 201930.9631.4430.8131.3831.034,239,100
May 20, 201930.4730.8030.3330.7230.384,181,500
May 17, 201931.0831.2730.6730.7830.444,654,200
May 16, 201931.2631.7931.2131.3430.994,150,400
May 15, 201930.5431.3930.2531.0830.736,206,200
May 14, 201930.4830.9629.8230.7830.445,466,400
May 13, 201931.3931.4329.9930.2229.886,769,600
May 10, 201933.0533.3131.3532.2531.898,356,500
May 09, 201936.0636.0632.9333.3632.9920,422,900
May 08, 201930.5831.2930.5030.7530.416,156,400
May 07, 201931.2231.4530.5130.7230.386,211,800
May 06, 201930.4631.6630.3531.5231.175,566,100
May 03, 201931.6131.8831.1031.2030.856,443,000
May 02, 201931.1431.5930.8331.3931.045,692,200
May 01, 201932.3632.5330.9731.0230.675,217,000
Apr 30, 201932.0432.2931.6532.2731.914,366,700
Apr 29, 201931.5632.3531.5632.3331.974,843,100
Apr 26, 201931.0331.7430.8731.6531.304,016,600
Apr 25, 201931.5031.5030.7330.8030.454,741,000
Apr 24, 201930.8431.9130.8331.5331.186,854,900
Apr 23, 201930.6030.9730.0530.8430.499,500,100
Apr 22, 201932.4132.5530.5730.7030.365,799,600
Apr 18, 201932.2932.6932.0832.5532.193,087,000
Apr 17, 201932.5533.2032.2232.3031.945,136,900
Apr 16, 201932.2132.3631.9232.2631.904,098,200
Apr 15, 201932.6632.7632.1332.3031.943,388,100
Apr 12, 201933.1233.3432.3832.5732.214,185,700
Apr 11, 201933.6033.8132.8232.9032.534,033,300
Apr 10, 201933.5633.7633.0533.4133.043,682,900
Apr 09, 201933.5133.5633.0033.5633.183,787,900
Apr 08, 201934.1134.1533.6733.8133.432,725,100
Apr 05, 201934.5634.7334.1334.2533.873,067,000
Apr 04, 201933.9034.4633.7934.4534.062,308,600
Apr 03, 201933.5133.9533.4133.8933.513,666,700
Apr 02, 201933.5633.6333.1933.2432.872,810,800
Apr 01, 201932.7033.5132.6733.3933.023,684,000
Mar 29, 201932.9533.0932.3432.4932.133,836,600
Mar 28, 201932.9233.1832.5432.7132.343,961,100
Mar 27, 201932.1132.6032.1032.4832.123,430,200
Mar 26, 201931.7032.2831.7031.9531.592,889,900
Mar 25, 201930.9231.8030.6931.5731.224,300,700
Mar 22, 201931.5431.7930.9130.9330.584,594,600
Mar 21, 201931.9032.1731.5831.9531.594,624,000
Mar 20, 201932.8632.8631.7031.8531.497,136,500
Mar 19, 201933.0933.5332.8032.9332.563,494,900
Mar 18, 201932.3433.0032.2632.9432.574,258,800
Mar 15, 201933.1333.1632.1732.2031.849,722,100
Mar 14, 201933.8433.8633.0033.1032.734,871,800
Mar 13, 201933.7934.3833.7033.8633.482,569,800
Mar 12, 201933.9434.0933.4433.7833.402,244,900
Mar 11, 201933.6534.0333.4533.8633.482,910,800
Mar 08, 201933.7133.8633.2933.5433.163,279,000
Mar 07, 201934.3934.3933.6534.1833.804,275,300
Mar 07, 20190.338 Dividend
Mar 06, 201934.8834.9334.4534.5233.802,322,000
Mar 05, 201934.8435.1834.5734.6133.892,872,800
Mar 04, 201935.2135.5334.4034.6033.882,947,100
Mar 01, 201935.5835.7034.7935.3634.622,748,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...