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 (%)
Apr 28, 2023 39.14 39.47 38.80 39.37 3,895,388 -0.04(-0.10%)
Apr 27, 2023 38.97 39.67 38.50 39.40 3,682,524 +0.76(+1.97%)
Apr 26, 2023 39.03 39.23 38.48 38.64 3,128,162 -0.26(-0.67%)
Apr 25, 2023 39.97 39.97 38.65 38.90 2,395,947 -1.53(-3.79%)
Apr 24, 2023 40.42 40.58 39.95 40.44 2,240,566 +0.04(+0.10%)
Apr 21, 2023 40.64 40.75 40.33 40.40 1,798,773 -0.40(-0.97%)
Apr 20, 2023 41.59 41.96 40.75 40.79 2,647,127 -0.77(-1.86%)
Apr 19, 2023 40.72 41.59 40.54 41.56 2,956,023 +0.94(+2.30%)
Apr 18, 2023 40.38 40.76 40.00 40.63 2,291,945 +0.65(+1.62%)
Apr 17, 2023 40.68 40.68 39.79 39.98 2,376,606 -0.66(-1.61%)
Apr 14, 2023 40.71 41.35 40.25 40.64 1,616,090 +0.19(+0.48%)
Apr 13, 2023 40.18 40.57 39.81 40.45 3,052,291 +0.62(+1.55%)
Apr 12, 2023 39.76 40.74 39.37 39.83 5,448,854 +0.43(+1.10%)
Apr 11, 2023 39.63 39.70 39.05 39.39 2,467,250 -0.02(-0.05%)
Apr 10, 2023 38.57 39.42 38.50 39.41 2,841,354 +0.70(+1.82%)
Apr 06, 2023 38.71 38.82 37.68 38.71 4,770,140 -0.35(-0.89%)
Apr 05, 2023 40.26 40.50 38.92 39.06 3,550,902 -1.61(-3.96%)
Apr 04, 2023 41.23 41.37 40.38 40.67 2,265,311 -0.70(-1.70%)
Apr 03, 2023 41.46 41.78 40.92 41.37 2,399,999 -0.21(-0.51%)
Mar 31, 2023 40.92 41.63 40.81 41.58 2,941,264 +1.00(+2.47%)
Mar 30, 2023 40.83 41.28 40.41 40.58 2,506,318 +0.13(+0.31%)
Mar 29, 2023 40.52 40.68 39.99 40.46 2,754,939 +0.20(+0.50%)
Mar 28, 2023 39.61 40.42 39.57 40.25 3,414,779 +0.95(+2.43%)
Mar 27, 2023 39.15 39.46 38.46 39.30 2,824,419 +0.47(+1.22%)
Mar 24, 2023 38.75 39.18 38.62 38.82 2,885,739 -0.40(-1.01%)
Mar 23, 2023 39.69 40.39 38.75 39.22 2,941,888 -0.05(-0.12%)
Mar 22, 2023 39.85 40.51 39.25 39.27 3,373,500 -0.71(-1.79%)
Mar 21, 2023 40.16 40.43 39.52 39.98 3,715,004 +0.80(+2.04%)
Mar 20, 2023 39.82 40.09 38.93 39.18 3,124,351 -0.27(-0.68%)
Mar 17, 2023 39.31 39.59 38.92 39.45 4,797,317 -0.25(-0.63%)
Mar 16, 2023 38.66 39.92 38.52 39.70 3,100,222 +0.59(+1.50%)
Mar 15, 2023 38.75 39.37 38.53 39.11 4,861,320 -0.91(-2.27%)
Mar 14, 2023 40.26 40.56 39.64 40.02 3,162,578 +0.60(+1.52%)
Mar 13, 2023 39.10 39.85 38.34 39.42 3,652,956 -0.47(-1.18%)
Mar 10, 2023 40.22 40.54 39.29 39.90 3,111,454 -0.23(-0.58%)
Mar 09, 2023 41.40 41.48 40.05 40.13 2,839,831 -1.19(-2.87%)
Mar 08, 2023 41.27 41.59 40.80 41.31 3,375,087 +0.09(+0.21%)
Mar 07, 2023 41.83 42.24 41.17 41.23 3,312,247 -0.48(-1.15%)
Mar 06, 2023 42.42 42.82 41.41 41.71 3,519,908 -0.89(-2.09%)
Mar 03, 2023 42.15 42.63 41.79 42.60 2,297,398 +0.57(+1.37%)
Mar 02, 2023 41.25 42.14 41.07 42.02 1,967,131 +0.59(+1.43%)
Mar 01, 2023 41.91 42.10 41.25 41.43 2,406,615 -0.25(-0.60%)
Feb 28, 2023 41.64 42.14 41.53 41.68 2,730,522 +0.31(+0.74%)
Feb 27, 2023 41.31 41.51 41.06 41.37 2,813,910 +0.57(+1.39%)
Feb 24, 2023 40.57 40.95 40.30 40.81 2,524,551 -0.49(-1.18%)
Feb 23, 2023 41.46 41.51 40.74 41.29 2,331,991 +0.17(+0.42%)
Feb 22, 2023 40.67 41.25 40.51 41.12 2,186,063 +0.54(+1.32%)
Feb 21, 2023 41.64 42.06 40.51 40.59 4,291,494 -1.67(-3.94%)
Feb 17, 2023 42.79 42.98 42.08 42.25 3,579,547 -0.73(-1.69%)
Feb 16, 2023 43.16 43.43 42.78 42.98 3,431,717 -0.48(-1.10%)
Feb 15, 2023 42.76 43.64 42.56 43.46 2,602,307 +0.26(+0.60%)
Feb 14, 2023 42.73 43.79 42.51 43.20 3,452,036 -0.11(-0.24%)
Feb 13, 2023 42.65 43.36 42.19 43.31 4,301,359 +0.74(+1.73%)
Feb 10, 2023 42.41 42.99 41.95 42.57 3,963,632 -0.26(-0.60%)
Feb 09, 2023 44.28 44.61 42.63 42.83 7,280,972 +1.44(+3.47%)
Feb 08, 2023 41.15 41.86 40.35 41.39 11,212,957 -1.93(-4.47%)
Feb 07, 2023 42.65 43.44 42.35 43.33 4,301,200 +0.56(+1.30%)
Feb 06, 2023 43.59 43.78 42.64 42.77 3,340,011 -1.40(-3.17%)
Feb 03, 2023 43.55 45.13 43.50 44.17 2,635,878 -0.25(-0.56%)
Feb 02, 2023 44.84 45.48 43.97 44.42 3,997,525 -0.24(-0.54%)
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.