Tapestry, Inc. (TPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

43.11

+1.04

(+2.47%)

At close: 04:04PM EDT

43.08

-0.03

(-0.07%)

After hours:

06:09PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	42.42	43.16	42.31	43.11	43.11	2,837,100
30 Mar 2023	42.33	42.80	41.89	42.07	42.07	2,417,500
29 Mar 2023	42.01	42.17	41.46	41.94	41.94	2,657,400
28 Mar 2023	41.06	41.90	41.02	41.73	41.73	3,293,900
27 Mar 2023	40.59	40.91	39.87	40.74	40.74	2,724,400
24 Mar 2023	40.17	40.62	40.03	40.25	40.25	2,783,600
23 Mar 2023	41.15	41.87	40.17	40.66	40.66	2,837,700
22 Mar 2023	41.31	42.00	40.69	40.71	40.71	3,254,100
21 Mar 2023	41.63	41.91	40.97	41.45	41.45	3,583,500
20 Mar 2023	41.28	41.56	40.35	40.62	40.62	3,013,700
17 Mar 2023	40.75	41.04	40.35	40.90	40.90	4,627,500
16 Mar 2023	40.08	41.39	39.93	41.16	41.16	2,990,400
15 Mar 2023	40.17	40.82	39.94	40.55	40.55	4,689,200
14 Mar 2023	41.74	42.05	41.10	41.49	41.49	3,050,600
13 Mar 2023	40.54	41.31	39.75	40.87	40.87	3,523,600
10 Mar 2023	41.70	42.03	40.73	41.36	41.36	3,000,800
09 Mar 2023	42.92	43.00	41.53	41.60	41.60	2,739,300
09 Mar 2023	0.3 Dividend
08 Mar 2023	43.08	43.42	42.59	43.13	42.83	3,232,900
07 Mar 2023	43.67	44.10	42.98	43.04	42.74	3,172,800
06 Mar 2023	44.29	44.42	43.23	43.54	43.24	3,371,500
03 Mar 2023	44.00	44.51	43.63	44.47	44.16	2,200,600
02 Mar 2023	43.06	43.99	42.88	43.87	43.56	1,884,300
01 Mar 2023	43.75	43.95	43.06	43.25	42.95	2,305,300
28 Feb 2023	43.47	44.00	43.36	43.51	43.21	2,615,500
27 Feb 2023	43.13	43.33	42.87	43.19	42.89	2,695,400
24 Feb 2023	42.35	42.76	42.07	42.60	42.30	2,418,200
23 Feb 2023	43.28	43.34	42.53	43.11	42.81	2,233,800
22 Feb 2023	42.46	43.06	42.29	42.93	42.63	2,094,000
21 Feb 2023	43.47	43.91	42.29	42.37	42.08	4,110,800
17 Feb 2023	44.67	44.87	43.93	44.11	43.80	3,428,800
16 Feb 2023	45.06	45.34	44.66	44.87	44.56	3,287,200
15 Feb 2023	44.64	45.56	44.43	45.37	45.05	2,492,700
14 Feb 2023	44.61	45.72	44.38	45.10	44.79	3,306,700
13 Feb 2023	44.53	45.27	44.04	45.21	44.90	4,120,200
10 Feb 2023	44.27	44.88	43.79	44.44	44.13	3,796,600
09 Feb 2023	46.23	46.57	44.50	44.71	44.40	6,974,300
08 Feb 2023	42.96	43.70	42.12	43.21	42.91	10,591,000
07 Feb 2023	44.53	45.36	44.21	45.23	44.92	4,120,600
06 Feb 2023	45.51	45.71	44.52	44.65	44.34	3,199,300
03 Feb 2023	45.47	47.11	45.41	46.11	45.79	2,524,800
02 Feb 2023	46.81	47.48	45.90	46.37	46.05	3,828,100
01 Feb 2023	45.38	46.88	45.27	46.62	46.30	4,295,100
31 Jan 2023	44.49	45.63	44.25	45.57	45.25	3,348,500
30 Jan 2023	43.71	44.49	43.56	44.12	43.81	3,080,400
27 Jan 2023	43.97	44.38	43.75	44.12	43.81	2,136,400
26 Jan 2023	44.31	44.47	43.54	44.06	43.75	2,135,900
25 Jan 2023	43.25	43.72	42.66	43.68	43.38	2,486,400
24 Jan 2023	44.14	44.41	43.38	43.56	43.26	2,913,900
23 Jan 2023	43.11	44.23	42.76	44.22	43.91	4,383,500
20 Jan 2023	42.91	43.83	42.61	43.71	43.41	3,121,700
19 Jan 2023	43.05	43.28	42.33	42.68	42.38	3,825,300
18 Jan 2023	43.84	44.09	43.48	43.75	43.45	4,755,600
17 Jan 2023	43.30	43.75	43.20	43.63	43.33	3,218,700
13 Jan 2023	42.78	43.58	42.77	43.38	43.08	2,300,100
12 Jan 2023	42.42	43.30	42.35	43.10	42.80	4,446,300
11 Jan 2023	42.00	42.72	41.71	42.35	42.06	4,785,400
10 Jan 2023	41.09	41.98	40.74	41.94	41.65	3,643,000
09 Jan 2023	41.19	41.76	40.16	41.25	40.96	3,247,900
06 Jan 2023	40.13	41.21	40.05	41.05	40.76	2,692,900
05 Jan 2023	39.01	40.22	38.70	39.72	39.44	3,350,300
04 Jan 2023	39.21	39.93	38.96	39.65	39.37	3,116,800
03 Jan 2023	39.38	39.60	38.33	38.83	38.56	3,707,800
30 Dec 2022	37.35	38.12	37.28	38.08	37.82	2,059,800
29 Dec 2022	37.17	38.00	37.14	37.72	37.46	1,621,100
28 Dec 2022	38.02	38.30	36.53	36.92	36.66	3,168,900
27 Dec 2022	37.43	38.37	37.40	38.11	37.84	3,134,400
23 Dec 2022	37.36	37.53	36.99	37.42	37.16	2,438,500
22 Dec 2022	36.94	37.42	36.54	37.40	37.14	2,650,200
21 Dec 2022	36.76	37.43	36.73	37.16	36.90	2,804,500
20 Dec 2022	35.82	36.20	35.49	35.95	35.70	2,725,100
19 Dec 2022	36.61	36.61	35.66	35.94	35.69	3,207,400
16 Dec 2022	36.91	37.27	36.16	36.60	36.35	6,775,500
15 Dec 2022	37.03	37.33	36.41	37.30	37.04	3,222,100
14 Dec 2022	38.36	38.76	37.59	38.06	37.80	3,008,500
13 Dec 2022	38.50	38.85	37.87	38.36	38.09	5,051,200
12 Dec 2022	37.29	37.44	36.34	37.33	37.07	3,441,800
09 Dec 2022	36.49	36.92	36.06	36.39	36.14	2,652,400
08 Dec 2022	36.97	37.35	36.59	36.93	36.67	2,956,900
08 Dec 2022	0.3 Dividend
07 Dec 2022	37.12	37.46	36.67	36.75	36.20	3,137,900
06 Dec 2022	37.25	37.89	36.98	37.29	36.73	4,577,100
05 Dec 2022	38.24	38.38	37.05	37.15	36.59	3,797,200
02 Dec 2022	38.35	39.20	38.19	38.81	38.23	3,159,800
01 Dec 2022	37.92	38.62	37.80	38.48	37.90	4,323,900
30 Nov 2022	37.46	37.94	36.94	37.77	37.20	4,572,500
29 Nov 2022	37.19	37.74	37.10	37.25	36.69	4,196,600
28 Nov 2022	36.94	37.06	36.28	36.48	35.93	4,067,000
25 Nov 2022	36.87	37.45	36.81	37.07	36.51	2,153,600
23 Nov 2022	36.07	36.99	36.07	36.96	36.40	3,469,500
22 Nov 2022	35.08	36.27	35.04	36.23	35.68	3,322,500
21 Nov 2022	34.62	34.92	34.09	34.56	34.04	2,657,500
18 Nov 2022	35.38	35.85	34.60	34.99	34.46	3,461,600
17 Nov 2022	33.89	35.00	33.53	34.89	34.36	4,340,100
16 Nov 2022	34.19	34.46	33.48	34.35	33.83	3,113,000
15 Nov 2022	35.05	35.44	34.29	34.98	34.45	3,102,600
14 Nov 2022	34.53	35.20	34.13	34.25	33.73	4,425,000
11 Nov 2022	32.54	35.76	32.54	35.37	34.84	4,672,100
10 Nov 2022	31.32	32.87	29.65	32.54	32.05	6,779,000
09 Nov 2022	31.93	32.73	31.07	31.22	30.75	4,684,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP23,029.46-54.01(-0.23%)

Tapestry, Inc. (TPR)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
23,029.46
-54.01(-0.23%)