UK markets closed

Tapestry, Inc. (TPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.57-0.29 (-0.71%)
As of 02:05PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202441.3541.5440.3140.5740.572,618,692
16 Apr 202440.5340.9539.9840.8640.864,288,000
15 Apr 202441.9242.3240.5940.8340.833,084,400
12 Apr 202441.5241.9841.0541.1441.143,801,600
11 Apr 202441.7642.0041.0141.8241.824,535,600
10 Apr 202441.9542.0041.1741.4441.444,974,200
09 Apr 202443.1543.1542.2642.6942.693,316,300
08 Apr 202443.0443.4642.7443.1443.144,298,100
05 Apr 202443.2243.3542.6442.9342.933,912,000
04 Apr 202445.7145.9742.8943.0343.036,092,800
03 Apr 202446.0246.4144.8145.1745.173,964,700
02 Apr 202446.2946.2945.3746.1046.104,362,200
01 Apr 202448.0848.3347.2148.1048.103,181,700
28 Mar 202446.9447.6246.7747.4847.483,051,700
27 Mar 202445.7446.7045.7446.6846.683,502,700
26 Mar 202445.9545.9845.3645.4145.412,940,100
25 Mar 202446.9547.1545.4945.5545.553,191,700
22 Mar 202447.4447.6146.9546.9546.952,370,800
21 Mar 202447.7048.1747.3248.0948.093,245,000
20 Mar 202446.4547.5246.1347.4047.402,909,400
19 Mar 202446.5447.3646.2446.5346.533,734,800
18 Mar 202447.1047.1846.3046.6946.693,244,700
15 Mar 202447.1647.9746.8446.8446.8411,142,500
14 Mar 202447.5547.7547.0147.3547.352,486,800
13 Mar 202447.4048.3047.4047.8047.803,016,400
12 Mar 202446.7547.3446.6447.2347.232,569,400
11 Mar 202446.9447.0446.2846.7246.722,349,800
08 Mar 202447.1047.5246.8547.0847.082,446,100
07 Mar 202447.0147.4046.7146.9346.932,569,900
07 Mar 20240.35 Dividend
06 Mar 202447.8348.2446.7246.9946.643,954,900
05 Mar 202447.0548.1046.6647.7847.423,651,100
04 Mar 202448.2848.4147.2747.2846.933,972,700
01 Mar 202447.7648.0647.2047.2246.873,012,000
29 Feb 202447.0947.7746.6347.5347.184,863,000
28 Feb 202447.1248.0046.9747.7247.363,149,500
27 Feb 202447.9348.1047.1547.5347.183,779,900
26 Feb 202448.2748.4547.4547.6247.273,295,900
23 Feb 202447.9348.8047.6748.5548.193,518,100
22 Feb 202447.2947.9347.1047.8047.443,144,700
21 Feb 202446.6147.3046.5746.9646.613,820,900
20 Feb 202445.6446.8545.6446.7546.403,887,000
16 Feb 202445.1846.1145.1845.9145.572,994,700
15 Feb 202444.6445.5644.4045.4645.124,463,500
14 Feb 202443.1044.4042.7744.2543.925,219,900
13 Feb 202442.0342.7141.8142.6942.374,109,300
12 Feb 202442.1243.5642.0043.4443.124,410,300
09 Feb 202442.8942.8941.2642.0041.696,465,100
08 Feb 202442.2344.2942.2342.9942.679,212,200
07 Feb 202441.1741.2140.1240.3540.055,342,200
06 Feb 202440.5041.2140.5041.0040.694,403,600
05 Feb 202440.4540.6539.7440.3740.074,564,400
02 Feb 202439.7840.3039.1240.0139.713,238,000
01 Feb 202439.0440.0839.0140.0239.723,606,700
31 Jan 202439.3939.7138.7138.7938.503,230,900
30 Jan 202439.2039.6039.1939.4639.172,430,300
29 Jan 202438.9039.7038.8039.6539.352,822,100
26 Jan 202439.2040.1038.8938.9738.683,756,900
25 Jan 202437.8838.3737.7238.2637.983,325,600
24 Jan 202437.9738.3937.5137.5437.262,493,200
23 Jan 202437.8638.2237.4637.6637.383,831,800
22 Jan 202436.7037.5336.7037.4537.172,953,400
19 Jan 202435.8836.7235.5236.6436.373,246,400
18 Jan 202436.1036.1635.2635.8335.562,382,100
17 Jan 202436.2736.2935.7135.8435.572,787,900
16 Jan 202436.0136.4835.4936.4736.202,958,800
12 Jan 202437.7938.0036.3336.3436.073,908,200
11 Jan 202437.4437.6836.9937.6737.392,322,100
10 Jan 202437.4837.6737.0837.4937.212,221,500
09 Jan 202437.5737.8337.1737.4637.182,577,900
08 Jan 202437.2938.3537.2538.0937.813,209,400
05 Jan 202436.7937.8136.7537.3337.053,550,300
04 Jan 202436.9437.1036.7236.9036.634,147,700
03 Jan 202437.6837.7336.7536.8536.584,565,200
02 Jan 202436.8138.4836.7038.1737.894,557,800
29 Dec 202336.9337.1536.6136.8136.544,316,500
28 Dec 202337.4037.4337.0337.0836.803,525,900
27 Dec 202337.6837.9637.3937.4037.123,385,300
26 Dec 202337.2937.6237.1537.6137.332,475,100
22 Dec 202336.5937.5936.5037.0536.773,743,000
21 Dec 202337.0537.5936.9637.5537.273,470,100
20 Dec 202336.7337.2736.5236.5736.303,652,500
19 Dec 202336.1136.9336.0336.9036.633,170,700
18 Dec 202336.1036.1035.5835.8535.583,548,000
15 Dec 202336.4536.8036.0836.0835.817,987,300
14 Dec 202335.0636.8535.0636.5136.247,167,600
13 Dec 202333.5234.6333.2934.5334.274,022,900
12 Dec 202333.7033.9433.4733.5633.313,273,900
11 Dec 202333.5134.0033.5133.8233.573,029,100
08 Dec 202333.0333.6532.9133.5333.283,590,800
07 Dec 202332.3633.2232.2733.1432.893,999,100
07 Dec 20230.35 Dividend
06 Dec 202332.6132.8732.3532.5131.922,846,500
05 Dec 202332.7532.9032.2032.4231.833,266,900
04 Dec 202332.6233.2632.6233.0232.423,919,300
01 Dec 202331.7032.7631.6132.7032.113,176,200
30 Nov 202331.6731.8731.3731.6731.103,767,500
29 Nov 202331.4731.9431.4531.6731.104,471,500
28 Nov 202330.9431.2530.6831.0230.463,706,600
27 Nov 202330.3931.0030.2030.9230.363,641,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...