Yahoo

Mail

UK markets closed

NIKKEI 225
38,720.47
-156.24(-0.40%)
HANG SENG
18,112.63
+174.79(+0.97%)
CRUDE OIL
77.93
-0.69(-0.88%)
GOLD FUTURES
2,319.70
+1.70(+0.07%)
DOW
38,647.10
-65.11(-0.17%)
Bitcoin GBP
52,446.48
-1,261.39(-2.35%)

Money

Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more

Tapestry, Inc. (TPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.36

-0.47

(-1.10%)

At close: 04:00PM EDT

42.32

-0.04

(-0.09%)

After hours:

05:29PM EDT

Time period:

13 Jun 2023 - 13 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jun 2024	42.63	42.94	42.31	42.36	42.36	1,645,877
12 Jun 2024	43.55	44.19	42.71	42.83	42.83	1,530,300
11 Jun 2024	43.95	44.29	42.71	43.02	43.02	1,950,700
10 Jun 2024	43.10	44.27	43.09	44.19	44.19	2,412,400
07 Jun 2024	43.01	43.80	42.99	43.38	43.38	1,938,500
07 Jun 2024	0.35 Dividend
06 Jun 2024	43.75	44.06	43.39	43.55	43.20	3,526,400
05 Jun 2024	43.10	43.61	42.72	43.50	43.15	1,828,800
04 Jun 2024	44.19	44.19	43.01	43.06	42.71	2,019,800
03 Jun 2024	43.79	44.49	43.58	44.28	43.92	2,274,800
31 May 2024	42.46	43.52	42.24	43.49	43.14	3,049,800
30 May 2024	41.53	42.53	41.23	42.35	42.01	2,759,000
29 May 2024	41.04	41.81	40.94	41.52	41.19	2,113,000
28 May 2024	42.61	42.62	41.18	41.41	41.08	2,538,000
24 May 2024	41.89	42.40	41.65	42.30	41.96	2,294,700
23 May 2024	41.31	41.94	40.97	41.36	41.03	2,095,200
22 May 2024	42.07	42.22	41.39	41.48	41.15	2,462,900
21 May 2024	42.26	42.62	42.12	42.35	42.01	2,443,800
20 May 2024	42.37	42.76	42.14	42.46	42.12	2,269,500
17 May 2024	42.53	42.76	42.18	42.32	41.98	3,817,800
16 May 2024	42.64	42.99	42.41	42.52	42.18	2,593,100
15 May 2024	42.53	42.77	42.24	42.67	42.33	3,603,300
14 May 2024	41.80	42.37	41.76	42.11	41.77	2,871,200
13 May 2024	40.48	41.60	40.48	41.35	41.02	4,497,300
10 May 2024	40.23	40.60	38.99	40.07	39.75	3,602,100
09 May 2024	37.61	40.46	37.50	40.37	40.05	5,359,000
08 May 2024	38.61	39.04	38.52	38.98	38.67	4,493,300
07 May 2024	39.77	40.12	38.87	38.99	38.68	5,292,400
06 May 2024	39.67	39.95	39.34	39.48	39.16	3,384,900
03 May 2024	39.09	39.77	39.03	39.24	38.92	3,309,900
02 May 2024	40.03	40.10	38.72	38.79	38.48	3,740,100
01 May 2024	39.80	40.07	39.16	39.49	39.17	3,506,500
30 Apr 2024	40.55	40.74	39.90	39.92	39.60	5,029,500
29 Apr 2024	40.31	41.01	40.18	40.98	40.65	4,161,300
26 Apr 2024	39.54	40.38	39.40	40.05	39.73	3,329,600
25 Apr 2024	39.85	39.91	38.95	39.39	39.07	4,311,000
24 Apr 2024	39.39	40.07	39.03	40.03	39.71	4,829,300
23 Apr 2024	39.87	40.13	38.73	39.44	39.12	6,548,300
22 Apr 2024	40.86	40.88	40.06	40.31	39.99	3,854,600
19 Apr 2024	40.48	41.08	40.40	40.62	40.29	3,467,500
18 Apr 2024	40.84	41.07	40.09	40.50	40.17	3,814,500
17 Apr 2024	41.35	41.55	40.22	40.49	40.16	4,344,200
16 Apr 2024	40.53	40.95	39.98	40.86	40.53	4,288,000
15 Apr 2024	41.92	42.32	40.59	40.83	40.50	3,084,400
12 Apr 2024	41.52	41.98	41.05	41.14	40.81	3,801,600
11 Apr 2024	41.76	42.00	41.01	41.82	41.48	4,535,600
10 Apr 2024	41.95	42.00	41.17	41.44	41.11	4,974,200
09 Apr 2024	43.15	43.15	42.26	42.69	42.35	3,316,300
08 Apr 2024	43.04	43.46	42.74	43.14	42.79	4,298,100
05 Apr 2024	43.22	43.35	42.64	42.93	42.58	3,912,000
04 Apr 2024	45.71	45.97	42.89	43.03	42.68	6,092,800
03 Apr 2024	46.02	46.41	44.81	45.17	44.81	3,964,700
02 Apr 2024	46.29	46.29	45.37	46.10	45.73	4,362,200
01 Apr 2024	48.08	48.33	47.21	48.10	47.71	3,181,700
28 Mar 2024	46.94	47.62	46.77	47.48	47.10	3,051,700
27 Mar 2024	45.74	46.70	45.74	46.68	46.30	3,502,700
26 Mar 2024	45.95	45.98	45.36	45.41	45.05	2,940,100
25 Mar 2024	46.95	47.15	45.49	45.55	45.18	3,191,700
22 Mar 2024	47.44	47.61	46.95	46.95	46.57	2,370,800
21 Mar 2024	47.70	48.17	47.32	48.09	47.70	3,245,000
20 Mar 2024	46.45	47.52	46.13	47.40	47.02	2,909,400
19 Mar 2024	46.54	47.36	46.24	46.53	46.16	3,734,800
18 Mar 2024	47.10	47.18	46.30	46.69	46.31	3,244,700
15 Mar 2024	47.16	47.97	46.84	46.84	46.46	11,142,500
14 Mar 2024	47.55	47.75	47.01	47.35	46.97	2,486,800
13 Mar 2024	47.40	48.30	47.40	47.80	47.42	3,016,400
12 Mar 2024	46.75	47.34	46.64	47.23	46.85	2,569,400
11 Mar 2024	46.94	47.04	46.28	46.72	46.34	2,349,800
08 Mar 2024	47.10	47.52	46.85	47.08	46.70	2,446,100
07 Mar 2024	47.01	47.40	46.71	46.93	46.55	2,569,900
07 Mar 2024	0.35 Dividend
06 Mar 2024	47.83	48.24	46.72	46.99	46.27	3,954,900
05 Mar 2024	47.05	48.10	46.66	47.78	47.04	3,651,100
04 Mar 2024	48.28	48.41	47.27	47.28	46.55	3,972,700
01 Mar 2024	47.76	48.06	47.20	47.22	46.49	3,012,000
29 Feb 2024	47.09	47.77	46.63	47.53	46.80	4,863,000
28 Feb 2024	47.12	48.00	46.97	47.72	46.98	3,149,500
27 Feb 2024	47.93	48.10	47.15	47.53	46.80	3,779,900
26 Feb 2024	48.27	48.45	47.45	47.62	46.89	3,295,900
23 Feb 2024	47.93	48.80	47.67	48.55	47.80	3,518,100
22 Feb 2024	47.29	47.93	47.10	47.80	47.06	3,144,700
21 Feb 2024	46.61	47.30	46.57	46.96	46.24	3,820,900
20 Feb 2024	45.64	46.85	45.64	46.75	46.03	3,887,000
16 Feb 2024	45.18	46.11	45.18	45.91	45.20	2,994,700
15 Feb 2024	44.64	45.56	44.40	45.46	44.76	4,463,500
14 Feb 2024	43.10	44.40	42.77	44.25	43.57	5,219,900
13 Feb 2024	42.03	42.71	41.81	42.69	42.03	4,109,300
12 Feb 2024	42.12	43.56	42.00	43.44	42.77	4,410,300
09 Feb 2024	42.89	42.89	41.26	42.00	41.35	6,465,100
08 Feb 2024	42.23	44.29	42.23	42.99	42.33	9,212,200
07 Feb 2024	41.17	41.21	40.12	40.35	39.73	5,342,200
06 Feb 2024	40.50	41.21	40.50	41.00	40.37	4,403,600
05 Feb 2024	40.45	40.65	39.74	40.37	39.75	4,564,400
02 Feb 2024	39.78	40.30	39.12	40.01	39.39	3,238,000
01 Feb 2024	39.04	40.08	39.01	40.02	39.40	3,606,700
31 Jan 2024	39.39	39.71	38.71	38.79	38.19	3,230,900
30 Jan 2024	39.20	39.60	39.19	39.46	38.85	2,430,300
29 Jan 2024	38.90	39.70	38.80	39.65	39.04	2,822,100
26 Jan 2024	39.20	40.10	38.89	38.97	38.37	3,756,900
25 Jan 2024	37.88	38.37	37.72	38.26	37.67	3,325,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,720.47-156.24(-0.40%)

HANG SENG18,112.63+174.79(+0.97%)

CRUDE OIL77.93-0.69(-0.88%)

GOLD FUTURES2,319.70+1.70(+0.07%)

DOW38,647.10-65.11(-0.17%)

Bitcoin GBP52,446.48-1,261.39(-2.35%)

Best UK mortgage deals of the week

Tapestry, Inc. (TPR)

NIKKEI 225
38,720.47
-156.24(-0.40%)

HANG SENG
18,112.63
+174.79(+0.97%)

CRUDE OIL
77.93
-0.69(-0.88%)

GOLD FUTURES
2,319.70
+1.70(+0.07%)

DOW
38,647.10
-65.11(-0.17%)

Bitcoin GBP
52,446.48
-1,261.39(-2.35%)