U.S. markets closed

Tapestry, Inc. (TPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.93+0.50 (+3.24%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202015.5516.0715.2615.9315.939,453,700
Aug 13, 202016.1216.1215.0415.4315.437,275,900
Aug 12, 202015.7015.8215.0115.6015.606,216,900
Aug 11, 202015.8216.0315.4815.5315.537,407,700
Aug 10, 202014.7715.4814.7515.4315.437,308,200
Aug 07, 202014.0814.5313.8014.5114.515,287,800
Aug 06, 202013.7114.2213.5414.0314.035,734,700
Aug 05, 202013.6714.4813.6213.7413.748,423,200
Aug 04, 202013.2313.4613.1513.2813.282,965,100
Aug 03, 202013.3813.4912.9713.3413.343,528,700
Jul 31, 202013.2913.4413.0513.3613.364,210,100
Jul 30, 202013.5813.6613.0513.3013.303,650,700
Jul 29, 202013.6414.3913.5813.8713.875,013,800
Jul 28, 202013.5913.9313.4813.5113.514,954,000
Jul 27, 202014.3414.3513.4013.6513.659,237,900
Jul 24, 202013.8113.9013.4213.4713.475,701,400
Jul 23, 202013.6814.0713.4813.8713.878,521,300
Jul 22, 202013.5013.8413.3013.7013.706,732,400
Jul 21, 202013.2113.9013.0713.6513.658,954,300
Jul 20, 202013.5113.6212.9413.1213.123,904,600
Jul 17, 202014.0814.1513.6313.6613.662,950,500
Jul 16, 202013.8314.2613.6114.0414.043,145,900
Jul 15, 202013.5214.0613.3914.0214.026,024,500
Jul 14, 202012.8613.2312.5512.9712.973,245,300
Jul 13, 202012.7013.2512.4412.9012.904,235,400
Jul 10, 202012.2612.6412.1612.6212.623,901,000
Jul 09, 202012.8212.9012.2412.3412.344,011,800
Jul 08, 202013.0213.0312.5813.0013.004,710,100
Jul 07, 202013.0013.1612.6312.6512.656,148,100
Jul 06, 202013.3913.5012.8913.1813.187,057,900
Jul 02, 202013.2313.6212.9213.0113.015,687,900
Jul 01, 202013.2713.9412.9212.9712.975,882,500
Jun 30, 202013.2013.5212.9713.2813.285,027,400
Jun 29, 202012.7013.3712.4113.3513.356,374,900
Jun 26, 202012.4512.7712.3012.5512.559,181,300
Jun 25, 202012.6212.6912.3112.6012.604,918,200
Jun 24, 202013.4813.5812.6912.8012.804,421,100
Jun 23, 202014.0114.0713.4913.7813.783,698,700
Jun 22, 202013.5013.8613.3013.7113.715,504,500
Jun 19, 202014.5914.6913.5213.5313.539,439,700
Jun 18, 202014.0014.4513.8013.9813.983,540,400
Jun 17, 202014.9814.9914.2114.2214.223,326,600
Jun 16, 202015.3215.6814.7914.9914.996,053,100
Jun 15, 202013.8414.3913.6514.1914.195,334,200
Jun 12, 202014.9915.1514.0414.4814.484,181,300
Jun 11, 202014.1214.5813.9314.1214.126,201,800
Jun 10, 202016.4216.5015.4415.4815.485,964,300
Jun 09, 202017.3017.3216.5216.5516.556,813,900
Jun 08, 202018.1118.1517.1717.9817.986,207,900
Jun 05, 202017.9117.9517.3017.3117.319,222,000
Jun 04, 202015.6716.6815.2316.4416.446,864,500
Jun 03, 202014.9316.2214.8715.6915.699,876,300
Jun 02, 202014.3814.6114.1014.5014.506,322,500
Jun 01, 202013.7414.3913.5814.1914.197,297,100
May 29, 202013.7614.2013.3113.6013.6018,881,900
May 28, 202015.3615.4713.8413.9913.996,313,600
May 27, 202015.3715.5514.8115.3815.386,959,800
May 26, 202014.8615.1814.5914.7514.755,864,400
May 22, 202014.3414.6513.8413.9813.985,172,800
May 21, 202013.2414.5513.1714.2414.247,686,500
May 20, 202013.1613.4013.0013.2613.266,053,100
May 19, 202013.1913.2012.5812.8612.866,535,000
May 18, 202013.1613.5412.9913.3913.396,576,800
May 15, 202011.9512.4911.6812.2012.207,955,500
May 14, 202011.6312.4911.5112.4112.416,308,000
May 13, 202013.0013.1011.7411.9311.939,159,600
May 12, 202013.9714.3213.1413.1913.194,467,900
May 11, 202014.5314.5613.7613.9213.924,120,300
May 08, 202014.9915.0614.5314.8814.884,614,700
May 07, 202014.3214.8114.2714.5014.505,377,300
May 06, 202014.9915.2213.9814.0714.074,827,000
May 05, 202015.3815.5814.7214.7714.774,548,700
May 04, 202014.5815.3514.3114.7714.775,409,800
May 01, 202014.4115.2014.0615.1615.165,154,000
Apr 30, 202016.5016.5514.2514.8814.8812,074,600
Apr 29, 202016.8817.3516.6117.0517.056,275,200
Apr 28, 202015.8016.2915.2316.1116.115,123,000
Apr 27, 202014.0015.3313.7315.0515.056,168,900
Apr 24, 202013.9314.0613.4513.6413.646,277,800
Apr 23, 202013.4414.2413.4213.7713.773,235,600
Apr 22, 202014.0214.1813.3413.4113.413,426,000
Apr 21, 202013.6214.0513.3113.7513.754,890,800
Apr 20, 202014.7115.2014.1214.2114.213,808,200
Apr 17, 202015.1615.9815.1015.2215.223,880,200
Apr 16, 202014.4314.6313.9614.4114.413,710,000
Apr 15, 202014.5014.6313.8614.4214.424,336,300
Apr 14, 202015.1015.5714.8515.3815.383,227,600
Apr 13, 202015.9515.9514.2614.7714.773,925,800
Apr 09, 202015.6516.6615.1015.7015.707,291,400
Apr 08, 202015.1515.5914.7114.9714.975,924,300
Apr 07, 202014.1215.1313.9814.4714.478,662,400
Apr 06, 202011.9213.3011.8713.0413.046,567,400
Apr 03, 202010.6511.2110.4811.0911.094,702,000
Apr 02, 202010.7211.3010.1811.0111.018,042,900
Apr 01, 202012.0012.1810.8611.0711.075,569,400
Mar 31, 202012.9613.6512.7912.9512.955,512,000
Mar 30, 202013.9614.1112.8913.2113.215,773,300
Mar 27, 202014.1714.4513.0613.9113.915,186,100
Mar 26, 202014.6915.8014.0215.1615.166,986,500
Mar 25, 202013.9115.6713.5314.9014.907,120,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...