Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapestry Inc (NY: TPR )

40.07 -0.30 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.98 40.27 39.52 39.58 2,650,874 -0.09(-0.23%)
Jun 28, 2018 39.06 39.92 39.02 39.67 2,996,927 +0.51(+1.30%)
Jun 27, 2018 40.01 40.18 39.07 39.16 2,260,483 -0.78(-1.95%)
Jun 26, 2018 39.95 40.19 39.77 39.94 3,057,597 +0.07(+0.17%)
Jun 25, 2018 40.41 40.87 39.58 39.87 2,844,783 -0.18(-0.44%)
Jun 22, 2018 40.92 40.95 39.88 40.05 3,291,906 -0.65(-1.60%)
Jun 21, 2018 40.32 41.03 40.20 40.70 3,357,711 +0.85(+2.13%)
Jun 20, 2018 39.62 39.91 39.30 39.85 2,259,658 +0.14(+0.34%)
Jun 19, 2018 39.32 39.91 38.99 39.72 3,602,966 -0.04(-0.11%)
Jun 18, 2018 39.14 39.80 39.14 39.76 7,881,518 +0.44(+1.12%)
Jun 15, 2018 39.36 38.58 39.32 5,611,466 +0.75(+1.93%)
Jun 14, 2018 38.58 39.24 38.49 38.58 3,187,435 +0.05(+0.13%)
Jun 13, 2018 39.03 39.03 38.39 38.52 2,829,030 -0.30(-0.76%)
Jun 12, 2018 39.22 39.51 38.77 38.82 2,964,821 -0.42(-1.06%)
Jun 11, 2018 39.19 39.35 38.93 39.24 3,251,820 +0.06(+0.15%)
Jun 08, 2018 38.78 39.23 38.59 39.18 4,313,102 +0.35(+0.89%)
Jun 07, 2018 38.62 38.94 38.33 38.83 4,083,722 +0.36(+0.94%)
Jun 06, 2018 38.95 38.47 5,422,889 +0.82(+2.19%)
Jun 05, 2018 37.88 38.05 36.89 37.64 8,096,104 -0.33(-0.86%)
Jun 04, 2018 37.59 38.01 37.34 37.97 3,254,335 +0.55(+1.46%)
Jun 01, 2018 37.06 37.52 36.89 37.42 3,023,487 +0.66(+1.78%)
May 31, 2018 37.16 37.18 36.67 36.77 7,877,886 -0.20(-0.55%)
May 30, 2018 36.85 37.21 36.70 36.97 4,032,976 +0.14(+0.39%)
May 29, 2018 36.94 37.26 36.62 36.83 3,231,004 -0.42(-1.13%)
May 25, 2018 37.25 37.25 37.25 0 -0.24(-0.63%)
May 24, 2018 37.31 37.65 37.24 37.48 3,124,092 -0.03(-0.09%)
May 23, 2018 36.92 37.74 36.92 37.52 4,124,327 +0.57(+1.55%)
May 22, 2018 37.88 38.05 36.86 36.95 4,327,929 -0.89(-2.36%)
May 21, 2018 37.74 38.04 37.37 37.84 4,325,305 +0.43(+1.15%)
May 18, 2018 37.34 37.63 36.75 37.41 8,196,909 +0.05(+0.13%)
May 17, 2018 37.29 37.78 36.96 37.36 3,947,493 +0.07(+0.18%)
May 16, 2018 38.24 38.29 36.96 37.29 9,674,618 -0.76(-1.99%)
May 15, 2018 38.31 38.53 37.86 38.05 4,605,189 -0.39(-1.01%)
May 14, 2018 38.72 38.80 38.32 38.43 4,204,860 -0.29(-0.74%)
May 11, 2018 38.55 38.80 38.25 38.72 2,993,808 +0.08(+0.20%)
May 10, 2018 39.06 39.33 38.24 38.64 4,993,390 +0.46(+1.21%)
May 09, 2018 38.22 38.48 38.03 38.18 2,050,504 -0.12(-0.31%)
May 08, 2018 38.20 38.42 38.08 38.30 3,382,243 +0.11(+0.29%)
May 07, 2018 38.80 38.96 38.07 38.19 3,435,116 -0.63(-1.62%)
May 04, 2018 38.48 39.04 38.37 38.82 3,225,813 +0.06(+0.15%)
May 03, 2018 38.83 39.09 38.35 38.76 5,706,471 -0.24(-0.60%)
May 02, 2018 39.53 39.99 38.99 39.00 7,537,969 -0.92(-2.30%)
May 01, 2018 39.42 40.87 38.69 39.91 21,615,608 -5.31(-11.74%)
Apr 30, 2018 46.23 46.35 45.00 45.22 5,139,770 -0.73(-1.59%)
Apr 27, 2018 45.93 46.68 45.76 45.95 3,815,666 +0.03(+0.05%)
Apr 26, 2018 44.95 46.11 44.72 45.93 2,708,000 +0.98(+2.19%)
Apr 25, 2018 44.68 45.20 44.52 44.94 2,501,272 +0.24(+0.53%)
Apr 24, 2018 45.20 45.33 44.37 44.71 2,702,093 -0.34(-0.75%)
Apr 23, 2018 44.80 45.32 44.56 45.04 2,509,597 +0.45(+1.00%)
Apr 20, 2018 44.88 45.01 44.24 44.60 2,853,240 -0.22(-0.49%)
Apr 19, 2018 44.84 45.37 44.50 44.82 1,718,676 -0.03(-0.07%)
Apr 18, 2018 45.30 45.91 44.84 44.85 2,728,343 -0.31(-0.69%)
Apr 17, 2018 45.23 45.47 45.04 45.16 2,994,294 +0.43(+0.96%)
Apr 16, 2018 44.36 45.11 44.16 44.73 2,816,571 +0.57(+1.30%)
Apr 13, 2018 44.51 44.62 43.94 44.16 1,889,698 -0.14(-0.32%)
Apr 12, 2018 44.31 44.61 44.17 44.30 1,419,883 +0.19(+0.42%)
Apr 11, 2018 44.42 44.73 43.90 44.12 2,495,015 -0.51(-1.15%)
Apr 10, 2018 44.16 44.77 44.16 44.63 2,435,215 +0.39(+0.87%)
Apr 09, 2018 44.36 44.66 44.10 44.24 3,051,858 +0.12(+0.27%)
Apr 06, 2018 45.00 45.02 43.63 44.13 4,206,045 -1.29(-2.83%)
Apr 05, 2018 44.36 45.63 44.18 45.41 3,743,378 +1.16(+2.62%)
Apr 04, 2018 43.19 44.29 43.15 44.25 3,066,168 +0.68(+1.56%)
Apr 03, 2018 43.49 43.66 43.05 43.57 3,233,681 +0.28(+0.64%)
Apr 02, 2018 44.15 44.26 42.63 43.29 3,291,569 -0.95(-2.15%)
Mar 29, 2018 44.24 44.24 44.24 0 +0.08(+0.19%)
Mar 28, 2018 44.84 45.00 44.09 44.16 2,925,443 -0.50(-1.13%)
Mar 27, 2018 44.96 45.05 44.32 44.67 3,617,847 -0.11(-0.24%)
Mar 26, 2018 43.88 44.84 43.80 44.77 2,054,315 +1.26(+2.90%)
Mar 23, 2018 43.93 44.48 43.48 43.51 3,080,473 -0.18(-0.40%)
Mar 22, 2018 44.22 44.59 43.66 43.69 2,421,967 -0.86(-1.93%)
Mar 21, 2018 44.70 45.00 44.52 44.55 2,397,114 -0.18(-0.39%)
Mar 20, 2018 44.06 44.78 43.94 44.72 2,447,604 +0.82(+1.86%)
Mar 19, 2018 44.30 44.59 43.70 43.91 3,448,008 -0.47(-1.06%)
Mar 16, 2018 44.04 44.64 43.93 44.38 4,366,209 +0.34(+0.76%)
Mar 15, 2018 44.22 44.36 43.91 44.04 1,829,297 -0.09(-0.21%)
Mar 14, 2018 44.62 44.74 43.88 44.14 2,040,414 -0.42(-0.94%)
Mar 13, 2018 44.30 44.91 44.17 44.56 2,433,394 +0.44(+0.99%)
Mar 12, 2018 44.23 44.45 43.93 44.12 2,363,806 -0.03(-0.06%)
Mar 09, 2018 43.91 44.40 43.71 44.14 3,784,616 +0.45(+1.02%)
Mar 08, 2018 42.60 44.17 42.50 43.70 5,048,437 +1.35(+3.19%)
Mar 07, 2018 42.73 42.15 42.35 1,907,288 -0.43(-1.00%)
Mar 06, 2018 42.60 42.77 42.17 42.77 2,105,597 +0.18(+0.43%)
Mar 05, 2018 42.23 42.78 42.12 42.59 2,244,233 +0.03(+0.06%)
Mar 02, 2018 41.77 42.64 41.31 42.56 3,088,713 +0.57(+1.35%)
Mar 01, 2018 42.46 42.46 41.44 42.00 2,378,869 -0.53(-1.26%)
Feb 28, 2018 42.36 42.92 42.00 42.53 3,466,847 +0.22(+0.51%)
Feb 27, 2018 42.91 43.14 42.25 42.31 2,844,426 -0.43(-1.00%)
Feb 26, 2018 42.41 42.77 42.36 42.74 2,881,952 +0.43(+1.01%)
Feb 23, 2018 41.77 42.33 41.48 42.31 2,063,890 +0.74(+1.77%)
Feb 22, 2018 41.58 2,274,248 +0.16(+0.38%)
Feb 21, 2018 41.35 41.98 41.24 41.42 2,834,323 +0.14(+0.34%)
Feb 20, 2018 41.59 41.72 41.13 41.28 3,098,775 -0.54(-1.30%)
Feb 16, 2018 41.82 41.82 41.82 0 -0.48(-1.13%)
Feb 15, 2018 42.19 42.46 41.91 42.30 3,353,134 +0.12(+0.28%)
Feb 14, 2018 41.74 42.60 41.55 42.18 3,100,147 +0.29(+0.70%)
Feb 13, 2018 41.98 41.89 2,571,681 +0.19(+0.46%)
Feb 12, 2018 41.03 42.06 41.03 41.69 5,920,946 +0.71(+1.73%)
Feb 09, 2018 41.03 41.31 39.61 40.98 6,975,924 +0.18(+0.43%)
Feb 08, 2018 40.73 42.15 40.29 40.81 9,724,728 -1.04(-2.50%)
Feb 07, 2018 40.88 42.36 40.88 41.85 9,545,337 +0.90(+2.20%)
Feb 06, 2018 39.18 41.25 38.81 40.95 11,228,820 +2.92(+7.67%)
Feb 05, 2018 38.34 38.77 37.77 38.04 3,969,405 -0.36(-0.94%)
Feb 02, 2018 39.22 39.26 38.39 38.39 3,241,060 -0.84(-2.13%)
Feb 01, 2018 39.05 39.84 38.52 39.23 2,883,917 -0.07(-0.17%)
Jan 31, 2018 39.92 40.21 39.24 39.30 3,512,841 -0.68(-1.69%)
Jan 30, 2018 40.08 40.48 39.79 39.97 3,429,743 -0.49(-1.22%)
Jan 29, 2018 39.88 40.77 39.69 40.47 2,855,368 +0.58(+1.47%)
Jan 26, 2018 39.82 40.07 39.50 39.88 2,185,540 +0.26(+0.65%)
Jan 25, 2018 39.89 40.15 39.51 39.62 2,517,671 -0.09(-0.23%)
Jan 24, 2018 39.87 40.57 39.62 39.71 2,256,069 -0.03(-0.08%)
Jan 23, 2018 39.69 39.88 39.46 39.75 3,054,109 +0.06(+0.15%)
Jan 22, 2018 39.82 40.03 39.51 39.69 2,848,626 -0.21(-0.52%)
Jan 19, 2018 39.75 40.22 39.73 39.90 3,057,729 +0.38(+0.95%)
Jan 18, 2018 39.23 39.61 39.09 39.52 3,226,941 +0.27(+0.68%)
Jan 17, 2018 38.52 39.74 38.34 39.26 2,893,957 +0.91(+2.37%)
Jan 16, 2018 38.22 38.57 38.18 38.34 3,213,654 +0.10(+0.26%)
Jan 12, 2018 38.24 38.24 38.24 0 +0.22(+0.57%)
Jan 11, 2018 37.76 38.11 37.62 38.03 1,694,468 +0.24(+0.64%)
Jan 10, 2018 37.78 2,416,306 -0.10(-0.26%)
Jan 09, 2018 37.82 38.22 37.70 37.89 2,658,415 +0.05(+0.13%)
Jan 08, 2018 37.95 38.26 37.53 37.84 2,316,833 -0.10(-0.26%)
Jan 05, 2018 37.84 38.18 37.71 37.94 2,067,291 +0.18(+0.46%)
Jan 04, 2018 37.76 37.99 36.95 37.76 2,330,622 -0.06(-0.15%)
Jan 03, 2018 37.88 38.06 37.69 37.82 2,610,308 +0.01(+0.02%)
Jan 02, 2018 37.07 37.84 37.02 37.81 2,255,635 +0.86(+2.33%)
Dec 29, 2017 36.95 36.95 36.95 0 -0.09(-0.25%)
Dec 28, 2017 37.51 37.59 36.78 37.04 1,612,793 -0.26(-0.69%)
Dec 27, 2017 37.59 37.83 37.23 37.30 1,940,135 -0.25(-0.67%)
Dec 26, 2017 37.19 37.58 37.11 37.55 1,570,186 +0.48(+1.28%)
Dec 22, 2017 37.02 37.12 36.83 37.07 2,201,061 +0.09(+0.25%)
Dec 21, 2017 36.47 37.32 36.43 36.98 3,189,335 +0.83(+2.29%)
Dec 20, 2017 36.52 36.62 36.11 36.16 1,899,696 -0.17(-0.46%)
Dec 19, 2017 36.21 36.51 36.07 36.32 1,950,709 -0.01(-0.02%)
Dec 18, 2017 35.83 36.57 35.83 36.33 5,891,782 +0.55(+1.54%)
Dec 15, 2017 35.92 36.18 35.66 35.78 5,438,747 +0.01(+0.02%)
Dec 14, 2017 35.29 36.29 35.17 35.77 6,429,933 +0.46(+1.30%)
Dec 13, 2017 34.68 35.43 34.66 35.31 2,426,452 +0.63(+1.83%)
Dec 12, 2017 34.68 35.33 34.45 34.68 2,883,256 +0.10(+0.29%)
Dec 11, 2017 35.25 35.45 34.41 34.58 2,454,680 -0.73(-2.06%)
Dec 08, 2017 35.30 35.41 34.91 35.30 2,330,486 +0.23(+0.67%)
Dec 07, 2017 34.64 35.40 34.36 35.07 3,958,053 +0.51(+1.47%)
Dec 06, 2017 34.60 34.81 34.21 34.56 3,184,190 +0.05(+0.14%)
Dec 05, 2017 35.10 35.32 34.28 34.51 2,820,517 +0.00(+0.00%)
Dec 04, 2017 34.59 34.99 34.58 34.51 2,236,266 +0.09(+0.26%)
Dec 01, 2017 34.58 34.65 34.00 34.42 2,704,408 -0.12(-0.36%)
Nov 30, 2017 34.11 34.84 33.97 34.55 3,384,340 +0.15(+0.43%)
Nov 29, 2017 33.84 34.91 33.83 34.40 3,629,162 +0.71(+2.12%)
Nov 28, 2017 33.58 34.02 33.34 33.68 4,812,685 +0.05(+0.15%)
Nov 27, 2017 33.97 34.11 33.53 33.63 2,456,120 -0.22(-0.66%)
Nov 24, 2017 34.02 34.19 33.83 33.86 959,586 -0.14(-0.41%)
Nov 22, 2017 34.15 34.34 33.93 34.00 1,227,048 -0.18(-0.53%)
Nov 21, 2017 35.00 35.03 34.03 34.18 2,337,775 -0.68(-1.95%)
Nov 20, 2017 34.65 35.16 34.54 34.86 5,083,118 +0.34(+0.98%)
Nov 17, 2017 34.09 34.96 34.09 34.52 5,066,480 +0.55(+1.61%)
Nov 16, 2017 33.32 34.49 33.15 33.97 4,378,106 +0.61(+1.84%)
Nov 15, 2017 33.22 33.73 32.96 33.36 3,828,820 +0.05(+0.15%)
Nov 14, 2017 33.39 33.51 33.05 33.31 3,141,551 -0.20(-0.59%)
Nov 13, 2017 33.58 33.68 33.06 33.51 4,487,329 -0.31(-0.93%)
Nov 10, 2017 33.53 33.98 33.25 33.83 4,799,090 +0.55(+1.64%)
Nov 09, 2017 33.11 33.44 32.81 33.28 3,863,753 +0.07(+0.20%)
Nov 08, 2017 34.53 34.68 32.84 33.21 6,309,183 -1.53(-4.41%)
Nov 07, 2017 33.97 35.58 33.93 34.74 10,015,817 +0.37(+1.08%)
Nov 06, 2017 34.14 35.20 33.86 34.37 7,260,570 +0.27(+0.80%)
Nov 03, 2017 34.02 34.35 33.95 34.10 3,625,192 -0.17(-0.48%)
Nov 02, 2017 34.09 34.47 33.55 34.26 4,216,832 +0.56(+1.65%)
Nov 01, 2017 33.97 34.21 33.32 33.71 3,295,247 -0.22(-0.66%)
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.