Tapestry, Inc. (TPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 40.84 | 41.07 | 40.09 | 40.50 | 40.50 | 3,814,500 |
| 17 Apr 2024 | 41.35 | 41.55 | 40.22 | 40.49 | 40.49 | 4,344,200 |
| 16 Apr 2024 | 40.53 | 40.95 | 39.98 | 40.86 | 40.86 | 4,288,000 |
| 15 Apr 2024 | 41.92 | 42.32 | 40.59 | 40.83 | 40.83 | 3,084,400 |
| 12 Apr 2024 | 41.52 | 41.98 | 41.05 | 41.14 | 41.14 | 3,801,600 |
| 11 Apr 2024 | 41.76 | 42.00 | 41.01 | 41.82 | 41.82 | 4,535,600 |
| 10 Apr 2024 | 41.95 | 42.00 | 41.17 | 41.44 | 41.44 | 4,974,200 |
| 09 Apr 2024 | 43.15 | 43.15 | 42.26 | 42.69 | 42.69 | 3,316,300 |
| 08 Apr 2024 | 43.04 | 43.46 | 42.74 | 43.14 | 43.14 | 4,298,100 |
| 05 Apr 2024 | 43.22 | 43.35 | 42.64 | 42.93 | 42.93 | 3,912,000 |
| 04 Apr 2024 | 45.71 | 45.97 | 42.89 | 43.03 | 43.03 | 6,092,800 |
| 03 Apr 2024 | 46.02 | 46.41 | 44.81 | 45.17 | 45.17 | 3,964,700 |
| 02 Apr 2024 | 46.29 | 46.29 | 45.37 | 46.10 | 46.10 | 4,362,200 |
| 01 Apr 2024 | 48.08 | 48.33 | 47.21 | 48.10 | 48.10 | 3,181,700 |
| 28 Mar 2024 | 46.94 | 47.62 | 46.77 | 47.48 | 47.48 | 3,051,700 |
| 27 Mar 2024 | 45.74 | 46.70 | 45.74 | 46.68 | 46.68 | 3,502,700 |
| 26 Mar 2024 | 45.95 | 45.98 | 45.36 | 45.41 | 45.41 | 2,940,100 |
| 25 Mar 2024 | 46.95 | 47.15 | 45.49 | 45.55 | 45.55 | 3,191,700 |
| 22 Mar 2024 | 47.44 | 47.61 | 46.95 | 46.95 | 46.95 | 2,370,800 |
| 21 Mar 2024 | 47.70 | 48.17 | 47.32 | 48.09 | 48.09 | 3,245,000 |
| 20 Mar 2024 | 46.45 | 47.52 | 46.13 | 47.40 | 47.40 | 2,909,400 |
| 19 Mar 2024 | 46.54 | 47.36 | 46.24 | 46.53 | 46.53 | 3,734,800 |
| 18 Mar 2024 | 47.10 | 47.18 | 46.30 | 46.69 | 46.69 | 3,244,700 |
| 15 Mar 2024 | 47.16 | 47.97 | 46.84 | 46.84 | 46.84 | 11,142,500 |
| 14 Mar 2024 | 47.55 | 47.75 | 47.01 | 47.35 | 47.35 | 2,486,800 |
| 13 Mar 2024 | 47.40 | 48.30 | 47.40 | 47.80 | 47.80 | 3,016,400 |
| 12 Mar 2024 | 46.75 | 47.34 | 46.64 | 47.23 | 47.23 | 2,569,400 |
| 11 Mar 2024 | 46.94 | 47.04 | 46.28 | 46.72 | 46.72 | 2,349,800 |
| 08 Mar 2024 | 47.10 | 47.52 | 46.85 | 47.08 | 47.08 | 2,446,100 |
| 07 Mar 2024 | 47.01 | 47.40 | 46.71 | 46.93 | 46.93 | 2,569,900 |
| 07 Mar 2024 | 0.35 Dividend | |||||
| 06 Mar 2024 | 47.83 | 48.24 | 46.72 | 46.99 | 46.64 | 3,954,900 |
| 05 Mar 2024 | 47.05 | 48.10 | 46.66 | 47.78 | 47.42 | 3,651,100 |
| 04 Mar 2024 | 48.28 | 48.41 | 47.27 | 47.28 | 46.93 | 3,972,700 |
| 01 Mar 2024 | 47.76 | 48.06 | 47.20 | 47.22 | 46.87 | 3,012,000 |
| 29 Feb 2024 | 47.09 | 47.77 | 46.63 | 47.53 | 47.18 | 4,863,000 |
| 28 Feb 2024 | 47.12 | 48.00 | 46.97 | 47.72 | 47.36 | 3,149,500 |
| 27 Feb 2024 | 47.93 | 48.10 | 47.15 | 47.53 | 47.18 | 3,779,900 |
| 26 Feb 2024 | 48.27 | 48.45 | 47.45 | 47.62 | 47.27 | 3,295,900 |
| 23 Feb 2024 | 47.93 | 48.80 | 47.67 | 48.55 | 48.19 | 3,518,100 |
| 22 Feb 2024 | 47.29 | 47.93 | 47.10 | 47.80 | 47.44 | 3,144,700 |
| 21 Feb 2024 | 46.61 | 47.30 | 46.57 | 46.96 | 46.61 | 3,820,900 |
| 20 Feb 2024 | 45.64 | 46.85 | 45.64 | 46.75 | 46.40 | 3,887,000 |
| 16 Feb 2024 | 45.18 | 46.11 | 45.18 | 45.91 | 45.57 | 2,994,700 |
| 15 Feb 2024 | 44.64 | 45.56 | 44.40 | 45.46 | 45.12 | 4,463,500 |
| 14 Feb 2024 | 43.10 | 44.40 | 42.77 | 44.25 | 43.92 | 5,219,900 |
| 13 Feb 2024 | 42.03 | 42.71 | 41.81 | 42.69 | 42.37 | 4,109,300 |
| 12 Feb 2024 | 42.12 | 43.56 | 42.00 | 43.44 | 43.12 | 4,410,300 |
| 09 Feb 2024 | 42.89 | 42.89 | 41.26 | 42.00 | 41.69 | 6,465,100 |
| 08 Feb 2024 | 42.23 | 44.29 | 42.23 | 42.99 | 42.67 | 9,212,200 |
| 07 Feb 2024 | 41.17 | 41.21 | 40.12 | 40.35 | 40.05 | 5,342,200 |
| 06 Feb 2024 | 40.50 | 41.21 | 40.50 | 41.00 | 40.69 | 4,403,600 |
| 05 Feb 2024 | 40.45 | 40.65 | 39.74 | 40.37 | 40.07 | 4,564,400 |
| 02 Feb 2024 | 39.78 | 40.30 | 39.12 | 40.01 | 39.71 | 3,238,000 |
| 01 Feb 2024 | 39.04 | 40.08 | 39.01 | 40.02 | 39.72 | 3,606,700 |
| 31 Jan 2024 | 39.39 | 39.71 | 38.71 | 38.79 | 38.50 | 3,230,900 |
| 30 Jan 2024 | 39.20 | 39.60 | 39.19 | 39.46 | 39.17 | 2,430,300 |
| 29 Jan 2024 | 38.90 | 39.70 | 38.80 | 39.65 | 39.35 | 2,822,100 |
| 26 Jan 2024 | 39.20 | 40.10 | 38.89 | 38.97 | 38.68 | 3,756,900 |
| 25 Jan 2024 | 37.88 | 38.37 | 37.72 | 38.26 | 37.98 | 3,325,600 |
| 24 Jan 2024 | 37.97 | 38.39 | 37.51 | 37.54 | 37.26 | 2,493,200 |
| 23 Jan 2024 | 37.86 | 38.22 | 37.46 | 37.66 | 37.38 | 3,831,800 |
| 22 Jan 2024 | 36.70 | 37.53 | 36.70 | 37.45 | 37.17 | 2,953,400 |
| 19 Jan 2024 | 35.88 | 36.72 | 35.52 | 36.64 | 36.37 | 3,246,400 |
| 18 Jan 2024 | 36.10 | 36.16 | 35.26 | 35.83 | 35.56 | 2,382,100 |
| 17 Jan 2024 | 36.27 | 36.29 | 35.71 | 35.84 | 35.57 | 2,787,900 |
| 16 Jan 2024 | 36.01 | 36.48 | 35.49 | 36.47 | 36.20 | 2,958,800 |
| 12 Jan 2024 | 37.79 | 38.00 | 36.33 | 36.34 | 36.07 | 3,908,200 |
| 11 Jan 2024 | 37.44 | 37.68 | 36.99 | 37.67 | 37.39 | 2,322,100 |
| 10 Jan 2024 | 37.48 | 37.67 | 37.08 | 37.49 | 37.21 | 2,221,500 |
| 09 Jan 2024 | 37.57 | 37.83 | 37.17 | 37.46 | 37.18 | 2,577,900 |
| 08 Jan 2024 | 37.29 | 38.35 | 37.25 | 38.09 | 37.81 | 3,209,400 |
| 05 Jan 2024 | 36.79 | 37.81 | 36.75 | 37.33 | 37.05 | 3,550,300 |
| 04 Jan 2024 | 36.94 | 37.10 | 36.72 | 36.90 | 36.63 | 4,147,700 |
| 03 Jan 2024 | 37.68 | 37.73 | 36.75 | 36.85 | 36.58 | 4,565,200 |
| 02 Jan 2024 | 36.81 | 38.48 | 36.70 | 38.17 | 37.89 | 4,557,800 |
| 29 Dec 2023 | 36.93 | 37.15 | 36.61 | 36.81 | 36.54 | 4,316,500 |
| 28 Dec 2023 | 37.40 | 37.43 | 37.03 | 37.08 | 36.80 | 3,525,900 |
| 27 Dec 2023 | 37.68 | 37.96 | 37.39 | 37.40 | 37.12 | 3,385,300 |
| 26 Dec 2023 | 37.29 | 37.62 | 37.15 | 37.61 | 37.33 | 2,475,100 |
| 22 Dec 2023 | 36.59 | 37.59 | 36.50 | 37.05 | 36.77 | 3,743,000 |
| 21 Dec 2023 | 37.05 | 37.59 | 36.96 | 37.55 | 37.27 | 3,470,100 |
| 20 Dec 2023 | 36.73 | 37.27 | 36.52 | 36.57 | 36.30 | 3,652,500 |
| 19 Dec 2023 | 36.11 | 36.93 | 36.03 | 36.90 | 36.63 | 3,170,700 |
| 18 Dec 2023 | 36.10 | 36.10 | 35.58 | 35.85 | 35.58 | 3,548,000 |
| 15 Dec 2023 | 36.45 | 36.80 | 36.08 | 36.08 | 35.81 | 7,987,300 |
| 14 Dec 2023 | 35.06 | 36.85 | 35.06 | 36.51 | 36.24 | 7,167,600 |
| 13 Dec 2023 | 33.52 | 34.63 | 33.29 | 34.53 | 34.27 | 4,022,900 |
| 12 Dec 2023 | 33.70 | 33.94 | 33.47 | 33.56 | 33.31 | 3,273,900 |
| 11 Dec 2023 | 33.51 | 34.00 | 33.51 | 33.82 | 33.57 | 3,029,100 |
| 08 Dec 2023 | 33.03 | 33.65 | 32.91 | 33.53 | 33.28 | 3,590,800 |
| 07 Dec 2023 | 32.36 | 33.22 | 32.27 | 33.14 | 32.89 | 3,999,100 |
| 07 Dec 2023 | 0.35 Dividend | |||||
| 06 Dec 2023 | 32.61 | 32.87 | 32.35 | 32.51 | 31.92 | 2,846,500 |
| 05 Dec 2023 | 32.75 | 32.90 | 32.20 | 32.42 | 31.83 | 3,266,900 |
| 04 Dec 2023 | 32.62 | 33.26 | 32.62 | 33.02 | 32.42 | 3,919,300 |
| 01 Dec 2023 | 31.70 | 32.76 | 31.61 | 32.70 | 32.11 | 3,176,200 |
| 30 Nov 2023 | 31.67 | 31.87 | 31.37 | 31.67 | 31.10 | 3,767,500 |
| 29 Nov 2023 | 31.47 | 31.94 | 31.45 | 31.67 | 31.10 | 4,471,500 |
| 28 Nov 2023 | 30.94 | 31.25 | 30.68 | 31.02 | 30.46 | 3,706,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.