Skip to main content

Tapestry Inc (NY: TPR )

40.86 +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 40.53 40.95 39.98 40.86 4,288,002 +0.03(+0.07%)
Apr 15, 2024 41.92 42.32 40.59 40.83 3,084,402 -0.31(-0.75%)
Apr 12, 2024 41.52 41.98 41.05 41.14 3,801,580 -0.68(-1.63%)
Apr 11, 2024 41.76 42.00 41.01 41.82 4,535,784 +0.38(+0.92%)
Apr 10, 2024 41.95 42.00 41.16 41.44 4,974,168 -1.25(-2.93%)
Apr 09, 2024 43.15 43.15 42.26 42.69 3,316,313 -0.45(-1.04%)
Apr 08, 2024 43.04 43.45 42.74 43.14 4,298,063 +0.21(+0.49%)
Apr 05, 2024 43.22 43.35 42.64 42.93 3,912,049 -0.10(-0.23%)
Apr 04, 2024 45.71 45.97 42.89 43.03 6,092,233 -2.14(-4.74%)
Apr 03, 2024 46.02 46.41 44.80 45.17 3,964,668 -0.93(-2.02%)
Apr 02, 2024 46.29 46.29 45.37 46.10 4,362,290 -2.00(-4.16%)
Apr 01, 2024 48.08 48.33 47.20 48.10 3,176,184 +0.62(+1.31%)
Mar 28, 2024 46.94 47.62 46.77 47.48 3,051,703 +0.80(+1.71%)
Mar 27, 2024 45.74 46.70 45.74 46.68 3,502,743 +1.27(+2.80%)
Mar 26, 2024 45.95 45.98 45.36 45.41 2,940,098 -0.14(-0.31%)
Mar 25, 2024 46.95 47.15 45.49 45.55 3,191,696 -1.40(-2.98%)
Mar 22, 2024 47.44 47.61 46.95 46.95 2,370,911 -1.14(-2.37%)
Mar 21, 2024 47.70 48.17 47.32 48.09 3,245,050 +0.69(+1.46%)
Mar 20, 2024 46.45 47.52 46.13 47.40 2,909,376 +0.87(+1.87%)
Mar 19, 2024 46.54 47.35 46.24 46.53 3,734,764 -0.16(-0.34%)
Mar 18, 2024 47.10 47.18 46.30 46.69 3,244,709 -0.15(-0.32%)
Mar 15, 2024 47.16 47.97 46.84 46.84 11,142,462 -0.51(-1.08%)
Mar 14, 2024 47.55 47.75 47.01 47.35 2,486,850 -0.45(-0.94%)
Mar 13, 2024 47.40 48.30 47.40 47.80 3,016,402 +0.57(+1.21%)
Mar 12, 2024 46.75 47.34 46.63 47.23 2,569,312 +0.51(+1.09%)
Mar 11, 2024 46.94 47.03 46.27 46.72 2,349,806 -0.36(-0.76%)
Mar 08, 2024 47.10 47.52 46.85 47.08 2,446,074 +0.15(+0.32%)
Mar 07, 2024 47.01 47.40 46.71 46.93 2,569,879 +0.29(+0.62%)
Mar 06, 2024 47.47 47.88 46.37 46.64 3,984,534 -0.78(-1.65%)
Mar 05, 2024 46.70 47.74 46.32 47.42 3,678,474 +0.50(+1.06%)
Mar 04, 2024 47.92 48.05 46.92 46.93 4,002,508 +0.06(+0.13%)
Mar 01, 2024 47.40 47.70 46.85 46.87 3,035,073 -0.31(-0.65%)
Feb 29, 2024 46.74 47.41 46.28 47.18 4,899,528 -0.19(-0.40%)
Feb 28, 2024 46.77 47.64 46.62 47.36 3,173,149 +0.19(+0.40%)
Feb 27, 2024 47.57 47.74 46.80 47.18 3,808,225 -0.09(-0.19%)
Feb 26, 2024 47.91 48.08 47.10 47.27 3,320,608 -0.92(-1.92%)
Feb 23, 2024 47.57 48.44 47.31 48.19 3,544,724 +0.74(+1.57%)
Feb 22, 2024 46.94 47.57 46.75 47.44 3,168,248 +0.83(+1.79%)
Feb 21, 2024 46.26 46.95 46.22 46.61 3,849,617 +0.21(+0.45%)
Feb 20, 2024 45.30 46.50 45.30 46.40 3,916,126 +0.83(+1.83%)
Feb 16, 2024 44.84 45.77 44.84 45.57 3,021,499 +0.45(+0.99%)
Feb 15, 2024 44.31 45.22 44.07 45.12 4,496,964 +1.20(+2.73%)
Feb 14, 2024 42.78 44.06 42.45 43.92 5,259,060 +1.55(+3.65%)
Feb 13, 2024 41.72 42.39 41.49 42.37 4,140,150 -0.74(-1.73%)
Feb 12, 2024 41.81 43.24 41.69 43.12 4,443,441 +1.43(+3.43%)
Feb 09, 2024 42.57 42.57 40.95 41.69 6,513,716 -0.98(-2.30%)
Feb 08, 2024 41.92 43.96 41.92 42.67 9,280,962 +2.62(+6.54%)
Feb 07, 2024 40.86 40.90 39.82 40.05 5,382,265 -0.65(-1.59%)
Feb 06, 2024 40.20 40.90 40.20 40.69 4,436,644 +0.63(+1.56%)
Feb 05, 2024 40.15 40.35 39.44 40.07 4,598,651 +0.36(+0.90%)
Feb 02, 2024 39.48 39.99 38.83 39.71 3,262,332 -0.01(-0.02%)
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.