The Crypto Mile

How ChatGPT could lead to mass unemployment

Tapestry, Inc. (TPR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.12

+0.06

(+0.14%)

At close: 04:03PM EST

43.94

-0.18

(-0.41%)

After hours:

05:57PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	43.97	44.38	43.75	44.12	44.12	2,136,400
26 Jan 2023	44.31	44.47	43.54	44.06	44.06	2,135,900
25 Jan 2023	43.25	43.72	42.66	43.68	43.68	2,486,400
24 Jan 2023	44.14	44.41	43.38	43.56	43.56	2,913,800
23 Jan 2023	43.11	44.23	42.76	44.22	44.22	4,383,500
20 Jan 2023	42.91	43.83	42.61	43.71	43.71	3,121,300
19 Jan 2023	43.05	43.28	42.33	42.68	42.68	3,825,300
18 Jan 2023	43.84	44.09	43.48	43.75	43.75	4,755,600
17 Jan 2023	43.30	43.75	43.20	43.63	43.63	3,218,700
13 Jan 2023	42.78	43.58	42.77	43.38	43.38	2,300,100
12 Jan 2023	42.42	43.30	42.35	43.10	43.10	4,446,300
11 Jan 2023	42.00	42.72	41.71	42.35	42.35	4,785,400
10 Jan 2023	41.09	41.98	40.74	41.94	41.94	3,643,000
09 Jan 2023	41.19	41.76	40.16	41.25	41.25	3,247,900
06 Jan 2023	40.13	41.21	40.05	41.05	41.05	2,692,900
05 Jan 2023	39.01	40.22	38.70	39.72	39.72	3,350,300
04 Jan 2023	39.21	39.93	38.96	39.65	39.65	3,116,800
03 Jan 2023	39.38	39.60	38.33	38.83	38.83	3,707,800
30 Dec 2022	37.35	38.12	37.28	38.08	38.08	2,059,800
29 Dec 2022	37.17	38.00	37.14	37.72	37.72	1,621,100
28 Dec 2022	38.02	38.30	36.53	36.92	36.92	3,168,900
27 Dec 2022	37.43	38.37	37.40	38.11	38.11	3,134,400
23 Dec 2022	37.36	37.53	36.99	37.42	37.42	2,438,500
22 Dec 2022	36.94	37.42	36.54	37.40	37.40	2,650,200
21 Dec 2022	36.76	37.43	36.73	37.16	37.16	2,804,500
20 Dec 2022	35.82	36.20	35.49	35.95	35.95	2,725,100
19 Dec 2022	36.61	36.61	35.66	35.94	35.94	3,207,400
16 Dec 2022	36.91	37.27	36.16	36.60	36.60	6,775,500
15 Dec 2022	37.03	37.33	36.41	37.30	37.30	3,222,100
14 Dec 2022	38.36	38.76	37.59	38.06	38.06	3,008,500
13 Dec 2022	38.50	38.85	37.87	38.36	38.36	5,051,200
12 Dec 2022	37.29	37.44	36.34	37.33	37.33	3,441,800
09 Dec 2022	36.49	36.92	36.06	36.39	36.39	2,652,400
08 Dec 2022	36.97	37.35	36.59	36.93	36.93	2,956,900
08 Dec 2022	0.3 Dividend
07 Dec 2022	37.12	37.46	36.67	36.75	36.45	3,137,900
06 Dec 2022	37.25	37.89	36.98	37.29	36.99	4,577,100
05 Dec 2022	38.24	38.38	37.05	37.15	36.85	3,797,200
02 Dec 2022	38.35	39.20	38.19	38.81	38.49	3,159,800
01 Dec 2022	37.92	38.62	37.80	38.48	38.17	4,323,900
30 Nov 2022	37.46	37.94	36.94	37.77	37.46	4,572,500
29 Nov 2022	37.19	37.74	37.10	37.25	36.95	4,196,600
28 Nov 2022	36.94	37.06	36.28	36.48	36.18	4,067,000
25 Nov 2022	36.87	37.45	36.81	37.07	36.77	2,153,600
23 Nov 2022	36.07	36.99	36.07	36.96	36.66	3,469,500
22 Nov 2022	35.08	36.27	35.04	36.23	35.93	3,322,500
21 Nov 2022	34.62	34.92	34.09	34.56	34.28	2,657,500
18 Nov 2022	35.38	35.85	34.60	34.99	34.70	3,461,600
17 Nov 2022	33.89	35.00	33.53	34.89	34.61	4,340,100
16 Nov 2022	34.19	34.46	33.48	34.35	34.07	3,113,000
15 Nov 2022	35.05	35.44	34.29	34.98	34.69	3,102,600
14 Nov 2022	34.53	35.20	34.13	34.25	33.97	4,425,000
11 Nov 2022	32.54	35.76	32.54	35.37	35.08	4,672,100
10 Nov 2022	31.32	32.87	29.65	32.54	32.27	6,779,000
09 Nov 2022	31.93	32.73	31.07	31.22	30.97	4,684,600
08 Nov 2022	32.32	32.94	31.74	32.28	32.02	3,544,400
07 Nov 2022	32.56	32.70	31.14	32.01	31.75	3,433,200
04 Nov 2022	31.22	32.48	31.18	32.46	32.20	4,799,400
03 Nov 2022	30.34	30.47	29.23	30.04	29.79	3,557,000
02 Nov 2022	31.97	32.03	30.55	30.59	30.34	3,825,500
01 Nov 2022	32.41	32.80	31.61	32.16	31.90	3,088,100
31 Oct 2022	31.84	32.21	31.55	31.68	31.42	3,908,300
28 Oct 2022	31.59	32.15	31.26	31.94	31.68	2,534,000
27 Oct 2022	31.96	32.45	31.62	31.71	31.45	2,033,800
26 Oct 2022	31.67	32.53	31.34	31.66	31.40	2,579,400
25 Oct 2022	30.46	32.20	30.06	31.96	31.70	3,418,900
24 Oct 2022	31.24	31.30	29.96	30.35	30.10	4,216,300
21 Oct 2022	30.48	31.40	30.18	31.27	31.01	2,458,500
20 Oct 2022	30.78	31.91	30.36	30.48	30.23	3,427,100
19 Oct 2022	31.01	31.31	30.10	30.61	30.36	2,519,700
18 Oct 2022	32.31	32.76	31.05	31.29	31.03	3,540,600
17 Oct 2022	31.04	31.37	30.64	31.37	31.11	3,891,900
14 Oct 2022	31.46	31.74	30.21	30.27	30.02	3,601,000
13 Oct 2022	30.54	31.59	29.72	31.09	30.84	4,267,500
12 Oct 2022	30.67	31.52	30.34	31.21	30.96	2,719,200
11 Oct 2022	31.16	31.58	30.14	30.63	30.38	4,849,300
10 Oct 2022	31.69	31.82	30.21	31.14	30.89	2,963,900
07 Oct 2022	31.36	31.67	31.07	31.48	31.22	2,925,100
06 Oct 2022	31.72	32.30	31.60	32.01	31.75	3,059,300
05 Oct 2022	30.98	32.07	30.78	31.86	31.60	2,995,200
04 Oct 2022	30.58	31.47	30.38	31.44	31.18	4,065,500
03 Oct 2022	28.91	29.95	28.31	29.67	29.43	3,750,100
30 Sept 2022	28.36	29.17	27.53	28.43	28.20	3,214,800
29 Sept 2022	29.30	29.39	28.49	28.89	28.65	3,111,900
28 Sept 2022	29.29	30.13	29.16	29.90	29.66	3,709,600
27 Sept 2022	29.14	29.34	28.53	29.03	28.79	3,277,800
26 Sept 2022	29.45	29.89	28.61	28.63	28.40	3,143,800
23 Sept 2022	30.34	30.66	29.32	29.66	29.42	3,398,400
22 Sept 2022	31.92	32.02	30.72	30.95	30.70	4,825,400
21 Sept 2022	32.66	33.25	31.95	31.96	31.70	3,323,900
20 Sept 2022	32.70	33.17	32.07	32.40	32.14	2,811,500
19 Sept 2022	32.38	33.36	32.28	33.12	32.85	3,049,900
16 Sept 2022	32.69	33.12	32.18	32.55	32.28	6,754,400
15 Sept 2022	33.50	34.52	33.18	33.22	32.95	4,830,600
14 Sept 2022	34.60	34.60	33.59	33.74	33.46	5,034,700
13 Sept 2022	35.11	35.84	34.30	34.44	34.16	5,231,000
12 Sept 2022	36.00	36.98	35.99	36.38	36.08	5,004,200
09 Sept 2022	35.00	35.85	35.00	35.52	35.23	5,036,300
08 Sept 2022	33.81	34.62	33.17	34.58	34.30	3,460,100
08 Sept 2022	0.3 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,597.00-214.72(-1.14%)

The Crypto Mile

Tapestry, Inc. (TPR)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,597.00
-214.72(-1.14%)