8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Tapestry, Inc. (TPR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.82

+1.17

(+2.95%)

At close: 04:00PM EDT

41.34

+0.52

(+1.27%)

After hours:

07:43PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	40.21	41.01	40.03	40.82	40.82	2,380,000
25 Jul 2024	39.84	40.53	39.36	39.65	39.65	1,978,400
24 Jul 2024	41.00	41.22	39.74	39.84	39.84	2,131,200
23 Jul 2024	41.43	41.72	40.56	41.16	41.16	2,394,700
22 Jul 2024	41.41	41.83	40.60	41.79	41.79	1,920,600
19 Jul 2024	41.61	41.75	40.98	41.23	41.23	1,586,100
18 Jul 2024	42.56	43.38	41.48	41.69	41.69	1,616,600
17 Jul 2024	42.66	43.43	42.59	42.59	42.59	1,979,800
16 Jul 2024	42.96	43.32	42.49	42.96	42.96	2,625,900
15 Jul 2024	43.56	43.72	42.31	42.48	42.48	2,138,200
12 Jul 2024	44.17	44.63	43.84	43.90	43.90	2,667,700
11 Jul 2024	42.98	43.86	42.98	43.48	43.48	3,022,200
10 Jul 2024	41.92	42.38	41.56	42.35	42.35	1,414,200
09 Jul 2024	41.90	42.33	41.30	41.56	41.56	1,868,500
08 Jul 2024	40.48	41.91	40.33	41.91	41.91	2,467,300
05 Jul 2024	40.01	40.49	39.59	40.14	40.14	2,836,100
03 Jul 2024	40.70	40.80	40.12	40.19	40.19	1,249,200
02 Jul 2024	41.73	42.07	40.42	40.54	40.54	2,427,300
01 Jul 2024	42.75	42.85	41.45	41.99	41.99	1,907,000
28 Jun 2024	41.46	42.82	41.01	42.79	42.79	3,510,000
27 Jun 2024	41.36	41.76	40.99	41.61	41.61	1,989,400
26 Jun 2024	41.76	41.96	41.19	41.70	41.70	2,390,500
25 Jun 2024	43.00	43.00	41.81	41.87	41.87	2,040,700
24 Jun 2024	41.79	42.77	41.50	42.73	42.73	2,263,000
21 Jun 2024	41.22	41.70	41.01	41.64	41.64	5,373,500
20 Jun 2024	41.10	41.69	40.98	41.31	41.31	1,880,600
18 Jun 2024	41.85	42.05	40.85	41.01	41.01	4,178,800
17 Jun 2024	41.68	42.18	41.42	41.92	41.92	2,356,000
14 Jun 2024	41.74	42.16	41.44	41.81	41.81	1,600,300
13 Jun 2024	42.63	42.94	42.31	42.36	42.36	1,709,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP53,602.89+1,275.53(+2.44%)

8 champion homes in Olympic host cities

Tapestry, Inc. (TPR)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
53,602.89
+1,275.53(+2.44%)