Skip to main content

Tapestry Inc (NY: TPR )

47.48 +0.80 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.59 29.13 28.14 28.72 3,612,659 -0.65(-2.21%)
Jun 29, 2022 30.25 30.32 29.06 29.37 3,726,152 -0.95(-3.13%)
Jun 28, 2022 31.25 31.73 30.26 30.32 3,217,461 -0.31(-1.01%)
Jun 27, 2022 31.51 31.69 30.39 30.63 3,107,938 -0.73(-2.34%)
Jun 24, 2022 30.75 31.64 30.64 31.36 4,252,700 +1.17(+3.86%)
Jun 23, 2022 29.55 30.27 29.35 30.20 3,728,965 +0.92(+3.15%)
Jun 22, 2022 29.74 30.20 29.14 29.27 4,457,601 -0.98(-3.23%)
Jun 21, 2022 30.92 31.16 29.89 30.25 3,809,444 +0.05(+0.16%)
Jun 17, 2022 28.65 30.45 28.65 30.21 9,190,788 +1.49(+5.18%)
Jun 16, 2022 29.83 29.95 28.35 28.72 5,076,505 -2.05(-6.67%)
Jun 15, 2022 30.71 31.32 30.28 30.77 5,414,908 +1.04(+3.48%)
Jun 14, 2022 29.19 30.20 29.14 29.73 4,248,580 +0.63(+2.17%)
Jun 13, 2022 29.75 30.05 28.57 29.10 5,070,241 -1.67(-5.41%)
Jun 10, 2022 31.57 31.83 30.74 30.77 4,287,372 -1.54(-4.78%)
Jun 09, 2022 32.45 32.78 32.19 32.31 2,733,605 -0.44(-1.35%)
Jun 08, 2022 32.46 33.11 32.26 32.76 3,580,361 -0.08(-0.23%)
Jun 07, 2022 31.86 33.12 31.50 32.83 3,331,528 +0.25(+0.78%)
Jun 06, 2022 32.89 33.11 32.28 32.58 4,225,163 -0.24(-0.75%)
Jun 03, 2022 32.57 33.22 32.41 32.82 2,338,777 -0.26(-0.80%)
Jun 02, 2022 32.41 33.15 32.35 33.08 3,085,740 +1.19(+3.75%)
Jun 01, 2022 32.72 33.18 31.48 31.89 4,105,216 -0.34(-1.04%)
May 31, 2022 32.17 32.66 31.50 32.23 6,090,716 +0.15(+0.47%)
May 27, 2022 31.13 32.08 31.13 32.08 3,243,720 +0.88(+2.81%)
May 26, 2022 29.99 31.49 29.99 31.20 3,503,493 +1.76(+5.96%)
May 25, 2022 27.63 29.73 27.60 29.44 4,469,518 +1.38(+4.93%)
May 24, 2022 28.79 28.79 27.82 28.06 6,547,748 -1.18(-4.03%)
May 23, 2022 29.82 29.96 28.81 29.24 4,429,472 -0.10(-0.35%)
May 20, 2022 29.57 29.71 28.52 29.34 5,427,949 +0.41(+1.42%)
May 19, 2022 29.19 29.84 28.90 28.93 4,320,369 -0.82(-2.76%)
May 18, 2022 29.42 30.84 29.05 29.75 5,444,822 -1.10(-3.57%)
May 17, 2022 30.63 31.20 29.84 30.85 6,642,715 +0.93(+3.12%)
May 16, 2022 29.20 30.49 29.19 29.92 6,705,165 +0.49(+1.65%)
May 13, 2022 28.41 30.06 28.33 29.43 6,595,684 +0.82(+2.87%)
May 12, 2022 26.41 29.49 26.25 28.61 12,755,672 +3.84(+15.50%)
May 11, 2022 26.54 26.65 24.65 24.77 8,588,398 -1.65(-6.26%)
May 10, 2022 27.32 27.46 25.86 26.43 7,679,293 -0.51(-1.91%)
May 09, 2022 27.84 28.44 26.79 26.94 8,617,357 -1.40(-4.94%)
May 06, 2022 28.94 29.14 27.65 28.34 4,417,875 -1.06(-3.62%)
May 05, 2022 30.63 30.70 28.95 29.40 4,366,549 -1.65(-5.32%)
May 04, 2022 30.64 31.13 29.40 31.06 3,724,510 +0.48(+1.56%)
May 03, 2022 31.27 31.52 30.15 30.58 4,483,581 -0.80(-2.56%)
May 02, 2022 30.83 31.41 30.38 31.39 2,470,767 +0.64(+2.07%)
Apr 29, 2022 31.23 31.66 30.61 30.75 2,788,337 -0.45(-1.44%)
Apr 28, 2022 30.82 31.45 30.15 31.20 3,761,231 +0.64(+2.08%)
Apr 27, 2022 30.14 31.29 29.96 30.56 6,122,537 +0.26(+0.86%)
Apr 26, 2022 30.79 30.86 29.90 30.30 2,692,134 -0.68(-2.20%)
Apr 25, 2022 30.52 31.01 30.07 30.98 4,920,901 +0.20(+0.64%)
Apr 22, 2022 31.74 31.87 30.70 30.79 3,002,861 -1.48(-4.57%)
Apr 21, 2022 33.12 33.49 31.95 32.26 3,157,869 -0.39(-1.20%)
Apr 20, 2022 33.29 33.53 32.63 32.66 2,227,097 -0.34(-1.02%)
Apr 19, 2022 31.96 33.37 31.87 32.99 3,465,460 +1.32(+4.16%)
Apr 18, 2022 31.66 32.07 31.29 31.67 4,218,604 +0.16(+0.50%)
Apr 14, 2022 32.29 32.69 31.25 31.52 4,634,964 -0.64(-2.00%)
Apr 13, 2022 31.85 32.54 31.85 32.16 3,367,343 +0.35(+1.09%)
Apr 12, 2022 31.95 32.69 31.72 31.81 3,845,499 +0.48(+1.52%)
Apr 11, 2022 30.74 32.48 30.49 31.34 4,487,908 +0.28(+0.90%)
Apr 08, 2022 31.04 31.92 30.54 31.06 4,068,746 -0.05(-0.15%)
Apr 07, 2022 31.32 31.56 30.18 31.10 4,429,527 -0.27(-0.86%)
Apr 06, 2022 31.82 31.98 30.81 31.38 4,924,229 -0.81(-2.52%)
Apr 05, 2022 33.31 33.55 32.08 32.19 4,010,309 -1.63(-4.83%)
Apr 04, 2022 33.65 34.16 33.25 33.82 3,480,668 +0.09(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.