TPR - Tapestry, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201930.5130.5329.4429.7129.715,984,300
May 23, 201930.5130.6930.0130.2330.234,253,600
May 22, 201931.1031.1130.5630.8630.864,009,500
May 21, 201930.9631.4430.8131.3831.384,239,100
May 20, 201930.4730.8030.3330.7230.724,181,500
May 17, 201931.0831.2730.6730.7830.784,654,200
May 16, 201931.2631.7931.2131.3431.344,150,400
May 15, 201930.5431.3930.2531.0831.086,206,200
May 14, 201930.4830.9629.8230.7830.785,466,400
May 13, 201931.3931.4329.9930.2230.226,769,600
May 10, 201933.0533.3131.3532.2532.258,356,500
May 09, 201936.0636.0632.9333.3633.3620,422,900
May 08, 201930.5831.2930.5030.7530.756,156,400
May 07, 201931.2231.4530.5130.7230.726,211,800
May 06, 201930.4631.6630.3531.5231.525,566,100
May 03, 201931.6131.8831.1031.2031.206,443,000
May 02, 201931.1431.5930.8331.3931.395,692,200
May 01, 201932.3632.5330.9731.0231.025,217,000
Apr 30, 201932.0432.2931.6532.2732.274,366,700
Apr 29, 201931.5632.3531.5632.3332.334,843,100
Apr 26, 201931.0331.7430.8731.6531.654,016,600
Apr 25, 201931.5031.5030.7330.8030.804,741,000
Apr 24, 201930.8431.9130.8331.5331.536,854,900
Apr 23, 201930.6030.9730.0530.8430.849,500,100
Apr 22, 201932.4132.5530.5730.7030.705,799,600
Apr 18, 201932.2932.6932.0832.5532.553,087,000
Apr 17, 201932.5533.2032.2232.3032.305,136,900
Apr 16, 201932.2132.3631.9232.2632.264,098,200
Apr 15, 201932.6632.7632.1332.3032.303,388,100
Apr 12, 201933.1233.3432.3832.5732.574,185,700
Apr 11, 201933.6033.8132.8232.9032.904,033,300
Apr 10, 201933.5633.7633.0533.4133.413,682,900
Apr 09, 201933.5133.5633.0033.5633.563,787,900
Apr 08, 201934.1134.1533.6733.8133.812,725,100
Apr 05, 201934.5634.7334.1334.2534.253,067,000
Apr 04, 201933.9034.4633.7934.4534.452,308,600
Apr 03, 201933.5133.9533.4133.8933.893,666,700
Apr 02, 201933.5633.6333.1933.2433.242,810,800
Apr 01, 201932.7033.5132.6733.3933.393,684,000
Mar 29, 201932.9533.0932.3432.4932.493,836,600
Mar 28, 201932.9233.1832.5432.7132.713,961,100
Mar 27, 201932.1132.6032.1032.4832.483,430,200
Mar 26, 201931.7032.2831.7031.9531.952,889,900
Mar 25, 201930.9231.8030.6931.5731.574,300,700
Mar 22, 201931.5431.7930.9130.9330.934,594,600
Mar 21, 201931.9032.1731.5831.9531.954,624,000
Mar 20, 201932.8632.8631.7031.8531.857,136,500
Mar 19, 201933.0933.5332.8032.9332.933,494,900
Mar 18, 201932.3433.0032.2632.9432.944,258,800
Mar 15, 201933.1333.1632.1732.2032.209,722,100
Mar 14, 201933.8433.8633.0033.1033.104,871,800
Mar 13, 201933.7934.3833.7033.8633.862,569,800
Mar 12, 201933.9434.0933.4433.7833.782,244,900
Mar 11, 201933.6534.0333.4533.8633.862,910,800
Mar 08, 201933.7133.8633.2933.5433.543,279,000
Mar 07, 201934.3934.3933.6534.1834.184,275,300
Mar 07, 20190.3375 Dividend
Mar 06, 201934.8834.9334.4534.5234.182,322,000
Mar 05, 201934.8435.1834.5734.6134.272,872,800
Mar 04, 201935.2135.5334.4034.6034.262,947,100
Mar 01, 201935.5835.7034.7935.3635.012,748,500
Feb 28, 201935.5635.5634.9134.9434.602,929,000
Feb 27, 201935.3235.7235.2435.4535.102,063,800
Feb 26, 201936.4036.5535.6335.6635.312,786,600
Feb 25, 201935.7336.2635.6136.1635.813,767,600
Feb 22, 201935.0135.5435.0035.4635.112,457,600
Feb 21, 201934.8835.2934.7534.8334.493,839,100
Feb 20, 201935.8135.8134.9434.9934.654,463,700
Feb 19, 201935.9035.9035.2335.5335.183,278,400
Feb 15, 201935.5036.2435.2635.9135.565,092,400
Feb 14, 201934.6335.1934.1435.1534.814,712,800
Feb 13, 201935.4935.5634.9635.1034.764,891,600
Feb 12, 201934.9735.4434.7435.3535.006,239,200
Feb 11, 201934.1035.0533.9834.6534.314,569,500
Feb 08, 201933.4834.5833.4533.8633.539,726,200
Feb 07, 201933.7234.1831.9133.4833.1523,453,500
Feb 06, 201939.3339.6338.6839.3138.934,566,200
Feb 05, 201938.8939.1538.5338.7438.363,116,900
Feb 04, 201938.3438.6238.1338.4838.103,184,100
Feb 01, 201938.7039.0038.5138.6338.253,583,400
Jan 31, 201938.3838.8737.9938.7138.333,912,300
Jan 30, 201938.2638.3837.3538.3838.004,212,000
Jan 29, 201937.7638.4537.4437.7937.424,155,300
Jan 28, 201937.1937.9637.0137.8837.513,056,200
Jan 25, 201936.8037.8036.8037.5037.133,536,200
Jan 24, 201936.2036.3635.7436.1235.774,143,300
Jan 23, 201936.6036.7536.1236.5136.153,010,900
Jan 22, 201937.0037.0036.0136.3535.992,520,100
Jan 18, 201936.5337.2736.3737.0836.723,154,800
Jan 17, 201935.2036.3535.2036.1235.772,800,700
Jan 16, 201935.7635.9834.8835.3034.953,314,800
Jan 15, 201936.3636.4435.5335.9035.552,532,200
Jan 14, 201936.0136.4935.6436.1435.792,914,000
Jan 11, 201936.3736.9535.9236.3535.992,428,800
Jan 10, 201935.6936.4935.6236.1135.764,433,400
Jan 09, 201935.7737.1135.2537.0036.645,831,100
Jan 08, 201935.1535.8734.9835.4235.073,614,100
Jan 07, 201934.3835.3834.0434.6134.273,025,000
Jan 04, 201933.4734.4933.3734.2733.934,259,100
Jan 03, 201934.0734.1132.7833.0232.703,419,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...