Skip to main content

Tapestry Inc (NY: TPR )

41.81 -0.55 (-1.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 41.74 42.16 41.44 41.81 1,600,237 -0.55(-1.30%)
Jun 13, 2024 42.63 42.94 42.30 42.36 1,709,911 -0.47(-1.10%)
Jun 12, 2024 43.55 44.19 42.70 42.83 1,530,306 -0.19(-0.44%)
Jun 11, 2024 43.95 44.29 42.71 43.02 1,950,680 -1.17(-2.65%)
Jun 10, 2024 43.10 44.27 43.09 44.19 2,412,439 +0.81(+1.87%)
Jun 07, 2024 43.01 43.80 42.99 43.38 1,938,497 +0.18(+0.42%)
Jun 06, 2024 43.40 43.71 43.04 43.20 3,554,980 +0.05(+0.11%)
Jun 05, 2024 42.75 43.26 42.37 43.15 1,843,644 +0.44(+1.02%)
Jun 04, 2024 43.83 43.83 42.66 42.71 2,036,179 -1.21(-2.76%)
Jun 03, 2024 43.44 44.13 43.23 43.92 2,293,292 +0.78(+1.82%)
May 31, 2024 42.12 43.17 41.90 43.14 3,077,327 +1.13(+2.69%)
May 30, 2024 41.20 42.19 40.90 42.01 2,781,345 +0.82(+2.00%)
May 29, 2024 40.71 41.47 40.61 41.19 2,130,148 +0.11(+0.27%)
May 28, 2024 42.27 42.28 40.85 41.08 2,558,564 -0.88(-2.10%)
May 24, 2024 41.55 42.06 41.32 41.96 2,313,490 +0.93(+2.27%)
May 23, 2024 40.98 41.60 40.64 41.03 2,112,220 -0.12(-0.29%)
May 22, 2024 41.73 41.88 41.06 41.15 2,482,826 -0.86(-2.05%)
May 21, 2024 41.92 42.28 41.78 42.01 2,463,590 -0.11(-0.26%)
May 20, 2024 42.03 42.42 41.80 42.12 2,287,895 +0.14(+0.33%)
May 17, 2024 42.19 42.42 41.84 41.98 3,848,728 -0.20(-0.47%)
May 16, 2024 42.30 42.64 42.07 42.18 2,614,100 -0.15(-0.35%)
May 15, 2024 42.19 42.43 41.90 42.33 3,632,630 +0.56(+1.33%)
May 14, 2024 41.46 42.02 41.42 41.77 2,894,425 +0.75(+1.84%)
May 13, 2024 40.15 41.27 40.15 41.02 4,533,742 +1.27(+3.19%)
May 10, 2024 39.91 40.27 38.68 39.75 3,631,307 -0.30(-0.74%)
May 09, 2024 37.31 40.13 37.20 40.05 5,402,410 +1.38(+3.57%)
May 08, 2024 38.30 38.73 38.21 38.67 4,529,929 -0.01(-0.03%)
May 07, 2024 39.45 39.80 38.56 38.68 5,335,263 -0.49(-1.24%)
May 06, 2024 39.35 39.62 39.02 39.16 3,412,371 +0.24(+0.61%)
May 03, 2024 38.78 39.45 38.72 38.92 3,336,753 +0.45(+1.16%)
May 02, 2024 39.71 39.78 38.41 38.48 3,770,617 -0.69(-1.77%)
May 01, 2024 39.48 39.75 38.84 39.17 3,534,869 -0.43(-1.08%)
Apr 30, 2024 40.22 40.41 39.58 39.60 5,070,275 -1.05(-2.59%)
Apr 29, 2024 39.99 40.68 39.86 40.65 4,195,042 +0.92(+2.32%)
Apr 26, 2024 39.22 40.06 39.08 39.73 3,356,555 +0.65(+1.68%)
Apr 25, 2024 39.53 39.58 38.63 39.07 4,346,063 -0.63(-1.60%)
Apr 24, 2024 39.07 39.75 38.72 39.71 4,868,432 +0.59(+1.50%)
Apr 23, 2024 39.55 39.80 38.42 39.12 6,601,108 -0.86(-2.16%)
Apr 22, 2024 40.53 40.55 39.74 39.99 3,885,874 -0.31(-0.76%)
Apr 19, 2024 40.15 40.74 40.08 40.29 3,495,588 +0.12(+0.30%)
Apr 18, 2024 40.51 40.74 39.77 40.17 3,845,494 +0.01(+0.02%)
Apr 17, 2024 41.02 41.22 39.90 40.16 4,379,043 -0.37(-0.91%)
Apr 16, 2024 40.20 40.62 39.65 40.53 4,322,742 +0.03(+0.07%)
Apr 15, 2024 41.58 41.98 40.26 40.50 3,109,391 -0.31(-0.75%)
Apr 12, 2024 41.19 41.64 40.72 40.81 3,832,379 -0.67(-1.63%)
Apr 11, 2024 41.42 41.66 40.68 41.48 4,572,532 +0.38(+0.92%)
Apr 10, 2024 41.61 41.66 40.83 41.11 5,014,468 -1.24(-2.93%)
Apr 09, 2024 42.80 42.80 41.92 42.35 3,343,181 -0.45(-1.04%)
Apr 08, 2024 42.69 43.11 42.40 42.79 4,332,885 +0.21(+0.49%)
Apr 05, 2024 42.87 43.00 42.30 42.59 3,943,743 -0.10(-0.23%)
Apr 04, 2024 45.34 45.60 42.55 42.68 6,141,591 -2.12(-4.74%)
Apr 03, 2024 45.65 46.04 44.44 44.81 3,996,789 -0.92(-2.02%)
Apr 02, 2024 45.92 45.92 45.01 45.73 4,397,632 -1.98(-4.16%)
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.