Tapestry Inc. (TPR)
73.06
0.15 (0.21%)
At close: Mar 21, 2025, 3:59 PM
TPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 72.24 | 73.30 | 72.00 | 72.91 | -0.59 | -0.80% | 4,808,952 |
| Mar 19, 2025 | 71.50 | 74.36 | 70.83 | 73.50 | 2.53 | 3.56% | 6,503,913 |
| Mar 18, 2025 | 71.07 | 71.92 | 69.69 | 70.97 | -0.25 | -0.35% | 4,202,107 |
| Mar 17, 2025 | 70.39 | 71.69 | 69.63 | 71.22 | 0.76 | 1.08% | 4,586,630 |
| Mar 14, 2025 | 70.95 | 71.31 | 69.18 | 70.46 | 0.75 | 1.08% | 4,435,029 |
| Mar 13, 2025 | 71.33 | 71.66 | 68.08 | 69.71 | -1.98 | -2.76% | 4,864,600 |
| Mar 12, 2025 | 73.47 | 74.31 | 70.87 | 71.69 | -0.28 | -0.39% | 9,697,000 |
| Mar 11, 2025 | 71.32 | 72.75 | 71.06 | 71.97 | 1.27 | 1.80% | 7,869,447 |
| Mar 10, 2025 | 72.64 | 73.19 | 69.54 | 70.70 | -4.22 | -5.63% | 9,306,700 |
| Mar 7, 2025 | 77.09 | 77.41 | 72.27 | 74.92 | -2.80 | -3.60% | 7,520,400 |
| Mar 6, 2025 | 79.98 | 80.71 | 77.03 | 77.72 | -3.56 | -4.38% | 5,231,733 |
| Mar 5, 2025 | 80.63 | 82.16 | 79.67 | 81.28 | 0.01 | 0.01% | 4,953,028 |
| Mar 4, 2025 | 83.13 | 83.35 | 79.00 | 81.27 | -2.82 | -3.35% | 6,967,900 |
| Mar 3, 2025 | 86.71 | 87.15 | 83.39 | 84.09 | -1.33 | -1.56% | 3,939,332 |
| Feb 28, 2025 | 84.02 | 85.68 | 83.49 | 85.42 | 1.11 | 1.32% | 4,772,146 |
| Feb 27, 2025 | 85.70 | 86.51 | 83.99 | 84.31 | -2.25 | -2.60% | 5,424,504 |
| Feb 26, 2025 | 84.64 | 87.46 | 84.60 | 86.56 | 2.53 | 3.01% | 4,476,400 |
| Feb 25, 2025 | 84.40 | 85.04 | 81.68 | 84.03 | -0.36 | -0.43% | 5,838,500 |
| Feb 24, 2025 | 85.11 | 85.55 | 82.73 | 84.39 | -0.20 | -0.24% | 5,740,938 |
| Feb 21, 2025 | 86.60 | 87.76 | 84.30 | 84.59 | -1.93 | -2.23% | 3,583,291 |
| Feb 20, 2025 | 87.72 | 89.21 | 85.81 | 86.52 | -2.69 | -3.02% | 5,010,003 |
| Feb 19, 2025 | 88.03 | 89.47 | 87.31 | 89.21 | 0.21 | 0.24% | 4,381,400 |
| Feb 18, 2025 | 90.67 | 90.85 | 88.09 | 89.00 | 1.30 | 1.48% | 4,546,710 |
| Feb 14, 2025 | 86.35 | 88.07 | 85.76 | 87.70 | 1.06 | 1.22% | 4,819,221 |
| Feb 13, 2025 | 85.80 | 87.13 | 85.20 | 86.64 | 1.51 | 1.77% | 5,033,709 |
| Feb 12, 2025 | 81.95 | 85.70 | 81.23 | 85.13 | 3.77 | 4.63% | 7,413,936 |
| Feb 11, 2025 | 79.05 | 81.76 | 78.77 | 81.36 | 2.31 | 2.92% | 6,476,700 |
| Feb 10, 2025 | 79.67 | 80.55 | 78.34 | 79.05 | -1.33 | -1.65% | 5,967,066 |
| Feb 7, 2025 | 83.53 | 84.06 | 78.99 | 80.38 | -1.82 | -2.21% | 7,820,674 |
| Feb 6, 2025 | 87.75 | 87.87 | 81.50 | 82.20 | 8.82 | 12.02% | 15,057,105 |
| Feb 5, 2025 | 72.50 | 74.21 | 72.50 | 73.38 | 0.42 | 0.58% | 5,293,600 |
| Feb 4, 2025 | 73.98 | 74.39 | 72.68 | 72.96 | -0.57 | -0.78% | 3,556,000 |
| Feb 3, 2025 | 71.69 | 73.99 | 71.33 | 73.53 | 0.59 | 0.81% | 8,771,124 |
| Jan 31, 2025 | 74.88 | 75.20 | 72.17 | 72.94 | -2.97 | -3.91% | 6,638,045 |
| Jan 30, 2025 | 75.00 | 76.49 | 74.68 | 75.91 | 1.52 | 2.04% | 4,292,545 |
| Jan 29, 2025 | 74.08 | 75.52 | 73.78 | 74.39 | 0.60 | 0.81% | 3,007,400 |
| Jan 28, 2025 | 72.50 | 74.00 | 72.26 | 73.79 | 1.28 | 1.77% | 3,481,400 |
| Jan 27, 2025 | 73.83 | 73.95 | 71.77 | 72.51 | -2.14 | -2.87% | 4,528,825 |
| Jan 24, 2025 | 73.62 | 75.78 | 73.53 | 74.65 | 1.03 | 1.40% | 3,857,814 |
| Jan 23, 2025 | 72.93 | 73.82 | 72.55 | 73.62 | 0.28 | 0.38% | 4,276,355 |
| Jan 22, 2025 | 74.39 | 74.54 | 73.22 | 73.34 | -0.71 | -0.96% | 3,511,260 |
| Jan 21, 2025 | 71.87 | 74.25 | 71.87 | 74.05 | 2.66 | 3.73% | 4,726,324 |
| Jan 17, 2025 | 70.18 | 72.09 | 70.02 | 71.39 | 1.76 | 2.53% | 5,254,406 |
| Jan 16, 2025 | 68.60 | 69.83 | 68.15 | 69.63 | 1.98 | 2.93% | 3,490,500 |
| Jan 15, 2025 | 69.02 | 69.60 | 67.36 | 67.65 | -0.01 | -0.01% | 4,088,500 |
| Jan 14, 2025 | 67.85 | 69.08 | 67.38 | 67.66 | 0.91 | 1.36% | 6,752,431 |
| Jan 13, 2025 | 66.73 | 66.82 | 65.09 | 66.75 | -0.40 | -0.60% | 3,972,621 |
| Jan 10, 2025 | 68.00 | 68.16 | 66.61 | 67.15 | -1.38 | -2.01% | 4,858,610 |
| Jan 8, 2025 | 68.03 | 68.78 | 67.02 | 68.53 | 1.17 | 1.74% | 4,360,500 |
| Jan 7, 2025 | 68.23 | 69.09 | 67.21 | 67.36 | -0.30 | -0.44% | 3,114,900 |