Tapestry Inc. (TPR)
NYSE: TPR
· Real-Time Price · USD
105.84
1.41 (1.35%)
At close: Sep 04, 2025, 3:59 PM
105.75
-0.09%
After-hours: Sep 04, 2025, 06:16 PM EDT
TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 103.00 | 105.34 | 102.81 | 104.43 | 104.43 | 1.60% | 3,179,577 |
| Sep 2, 2025 | 100.16 | 103.15 | 99.87 | 102.79 | 102.79 | 0.95% | 3,423,763 |
| Aug 29, 2025 | 102.16 | 103.50 | 101.34 | 101.82 | 101.82 | -0.77% | 3,047,990 |
| Aug 28, 2025 | 101.63 | 102.69 | 101.08 | 102.61 | 102.61 | 1.61% | 3,131,494 |
| Aug 27, 2025 | 100.80 | 101.24 | 99.86 | 100.98 | 100.98 | 0.28% | 3,668,708 |
| Aug 26, 2025 | 98.50 | 101.66 | 98.50 | 100.70 | 100.70 | 2.26% | 15,804,009 |
| Aug 25, 2025 | 99.66 | 100.41 | 97.93 | 98.47 | 98.47 | -1.19% | 3,579,338 |
| Aug 22, 2025 | 98.25 | 99.99 | 97.56 | 99.66 | 99.66 | 1.29% | 3,103,961 |
| Aug 21, 2025 | 98.29 | 98.67 | 97.54 | 98.39 | 98.39 | -0.49% | 2,293,389 |
| Aug 20, 2025 | 97.73 | 99.54 | 97.24 | 98.87 | 98.87 | 0.97% | 3,844,574 |
| Aug 19, 2025 | 99.87 | 100.76 | 97.45 | 97.92 | 97.92 | -1.99% | 4,002,245 |
| Aug 18, 2025 | 100.45 | 101.50 | 98.18 | 99.91 | 99.91 | -0.82% | 4,640,055 |
| Aug 15, 2025 | 96.14 | 101.03 | 95.70 | 100.74 | 100.74 | 5.28% | 6,809,734 |
| Aug 14, 2025 | 95.95 | 99.27 | 92.62 | 95.69 | 95.69 | -15.71% | 13,353,200 |
| Aug 13, 2025 | 112.00 | 114.05 | 111.50 | 113.53 | 113.53 | 2.41% | 6,594,500 |
| Aug 12, 2025 | 109.27 | 111.81 | 108.64 | 110.86 | 110.86 | 2.69% | 3,803,880 |
| Aug 11, 2025 | 109.18 | 110.26 | 107.83 | 107.96 | 107.96 | -1.04% | 4,417,113 |
| Aug 8, 2025 | 109.17 | 109.87 | 107.77 | 109.09 | 109.09 | 0.56% | 3,243,800 |
| Aug 7, 2025 | 112.30 | 113.08 | 106.84 | 108.48 | 108.48 | -3.27% | 6,014,174 |
| Aug 6, 2025 | 111.65 | 112.58 | 110.79 | 112.15 | 112.15 | 0.59% | 4,088,211 |