Skip to main content

Tapestry Inc (NY: TPR )

47.35 -0.27 (-0.56%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 48.27 48.45 47.45 47.62 3,295,875 -0.93(-1.92%)
Feb 23, 2024 47.93 48.80 47.67 48.55 3,518,322 +0.75(+1.57%)
Feb 22, 2024 47.29 47.92 47.10 47.80 3,144,650 +0.84(+1.79%)
Feb 21, 2024 46.61 47.30 46.57 46.96 3,820,944 +0.21(+0.45%)
Feb 20, 2024 45.64 46.85 45.64 46.75 3,886,958 +0.84(+1.83%)
Feb 16, 2024 45.18 46.11 45.18 45.91 2,998,994 +0.45(+0.99%)
Feb 15, 2024 44.64 45.55 44.40 45.46 4,463,469 +1.21(+2.73%)
Feb 14, 2024 43.10 44.40 42.77 44.25 5,219,889 +1.56(+3.65%)
Feb 13, 2024 42.03 42.71 41.80 42.69 4,109,313 -0.75(-1.73%)
Feb 12, 2024 42.12 43.56 42.00 43.44 4,410,345 +1.44(+3.43%)
Feb 09, 2024 42.89 42.89 41.26 42.00 6,465,200 -0.99(-2.30%)
Feb 08, 2024 42.23 44.29 42.23 42.99 9,211,834 +2.64(+6.54%)
Feb 07, 2024 41.17 41.21 40.12 40.35 5,342,176 -0.65(-1.59%)
Feb 06, 2024 40.50 41.20 40.50 41.00 4,403,598 +0.63(+1.56%)
Feb 05, 2024 40.45 40.65 39.74 40.37 4,564,399 +0.36(+0.90%)
Feb 02, 2024 39.78 40.30 39.12 40.01 3,238,033 -0.01(-0.02%)
Feb 01, 2024 39.04 40.08 39.01 40.02 3,606,725 +1.23(+3.17%)
Jan 31, 2024 39.39 39.71 38.71 38.79 3,230,866 -0.67(-1.70%)
Jan 30, 2024 39.20 39.60 39.19 39.46 2,430,333 -0.19(-0.48%)
Jan 29, 2024 38.90 39.70 38.80 39.65 2,821,148 +0.68(+1.74%)
Jan 26, 2024 39.20 40.10 38.89 38.97 3,756,927 +0.71(+1.86%)
Jan 25, 2024 37.88 38.37 37.72 38.26 3,325,636 +0.72(+1.92%)
Jan 24, 2024 37.97 38.39 37.51 37.54 2,492,737 -0.12(-0.32%)
Jan 23, 2024 37.86 38.22 37.45 37.66 3,836,733 +0.21(+0.56%)
Jan 22, 2024 36.70 37.53 36.70 37.45 2,953,416 +0.81(+2.21%)
Jan 19, 2024 35.88 36.72 35.52 36.64 3,246,440 +0.81(+2.26%)
Jan 18, 2024 36.10 36.16 35.26 35.83 2,382,099 -0.01(-0.03%)
Jan 17, 2024 36.27 36.29 35.70 35.84 2,787,873 -0.63(-1.73%)
Jan 16, 2024 36.01 36.48 35.49 36.47 2,958,827 +0.13(+0.36%)
Jan 12, 2024 37.79 38.00 36.33 36.34 3,908,446 -1.33(-3.53%)
Jan 11, 2024 37.44 37.68 36.98 37.67 2,322,116 +0.18(+0.48%)
Jan 10, 2024 37.48 37.66 37.08 37.49 2,221,521 +0.03(+0.08%)
Jan 09, 2024 37.57 37.83 37.16 37.46 2,577,115 -0.63(-1.65%)
Jan 08, 2024 37.29 38.35 37.25 38.09 3,209,385 +0.76(+2.04%)
Jan 05, 2024 36.79 37.80 36.75 37.33 3,550,343 +0.43(+1.17%)
Jan 04, 2024 36.94 37.10 36.72 36.90 4,147,726 +0.05(+0.14%)
Jan 03, 2024 37.68 37.73 36.75 36.85 4,565,197 -1.32(-3.46%)
Jan 02, 2024 36.81 38.48 36.70 38.17 4,557,242 +1.36(+3.69%)
Dec 29, 2023 36.93 37.15 36.61 36.81 4,316,572 -0.27(-0.73%)
Dec 28, 2023 37.40 37.43 37.03 37.08 3,525,852 -0.32(-0.86%)
Dec 27, 2023 37.68 37.96 37.38 37.40 3,385,320 -0.21(-0.56%)
Dec 26, 2023 37.29 37.62 37.15 37.61 2,475,096 +0.56(+1.51%)
Dec 22, 2023 36.59 37.59 36.50 37.05 3,743,106 -0.50(-1.33%)
Dec 21, 2023 37.05 37.59 36.96 37.55 3,470,262 +0.98(+2.68%)
Dec 20, 2023 36.73 37.27 36.52 36.57 3,652,496 -0.33(-0.89%)
Dec 19, 2023 36.11 36.93 36.03 36.90 3,170,685 +1.05(+2.93%)
Dec 18, 2023 36.10 36.10 35.58 35.85 3,547,964 -0.23(-0.64%)
Dec 15, 2023 36.45 36.80 36.08 36.08 7,991,320 -0.43(-1.18%)
Dec 14, 2023 35.06 36.84 35.06 36.51 7,166,998 +1.98(+5.73%)
Dec 13, 2023 33.52 34.63 33.29 34.53 4,023,003 +0.97(+2.89%)
Dec 12, 2023 33.70 33.94 33.47 33.56 3,273,861 -0.26(-0.77%)
Dec 11, 2023 33.51 34.00 33.51 33.82 3,027,163 +0.29(+0.86%)
Dec 08, 2023 33.03 33.65 32.91 33.53 3,590,879 +0.39(+1.18%)
Dec 07, 2023 32.36 33.22 32.27 33.14 3,998,810 +0.98(+3.05%)
Dec 06, 2023 32.26 32.52 32.00 32.16 2,877,447 +0.09(+0.28%)
Dec 05, 2023 32.40 32.55 31.85 32.07 3,302,474 -0.59(-1.82%)
Dec 04, 2023 32.27 32.90 32.27 32.66 3,961,914 +0.32(+0.98%)
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.