Tapestry Inc. (TPR)
63.87
0.09 (0.14%)
At close: Apr 15, 2025, 3:59 PM
63.86
-0.01%
After-hours: Apr 15, 2025, 06:07 PM EDT
Tapestry Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 64.66 | 64.66 | 66.21 | 66.21 | 62.63 | 62.63 | 63.78 | 63.78 | 0.60% | 8,246,699 |
| Apr 11, 2025 | 63.31 | 63.31 | 64.38 | 64.38 | 62.21 | 62.21 | 63.40 | 63.40 | -0.81% | 5,317,855 |
| Apr 10, 2025 | 65.03 | 65.03 | 66.00 | 66.00 | 62.04 | 62.04 | 63.92 | 63.92 | -4.99% | 5,762,000 |
| Apr 9, 2025 | 59.80 | 59.80 | 68.44 | 68.44 | 58.39 | 58.39 | 67.28 | 67.28 | 11.02% | 12,486,300 |
| Apr 8, 2025 | 65.25 | 65.25 | 67.06 | 67.06 | 59.22 | 59.22 | 60.60 | 60.60 | -3.79% | 10,731,925 |
| Apr 7, 2025 | 60.07 | 60.07 | 65.20 | 65.20 | 59.05 | 59.05 | 62.99 | 62.99 | 0.08% | 11,550,600 |
| Apr 4, 2025 | 61.45 | 61.45 | 67.41 | 67.41 | 60.13 | 60.13 | 62.94 | 62.94 | -3.30% | 11,787,800 |
| Apr 3, 2025 | 67.72 | 67.72 | 68.25 | 68.25 | 63.10 | 63.10 | 65.09 | 65.09 | -12.91% | 12,796,729 |
| Apr 2, 2025 | 72.30 | 72.30 | 75.15 | 75.15 | 71.85 | 71.85 | 74.74 | 74.74 | 2.54% | 3,754,410 |
| Apr 1, 2025 | 70.36 | 70.36 | 73.14 | 73.14 | 69.50 | 69.50 | 72.89 | 72.89 | 3.52% | 5,304,108 |
| Mar 31, 2025 | 68.58 | 68.58 | 70.67 | 70.67 | 67.14 | 67.14 | 70.41 | 70.41 | 0.23% | 4,235,618 |
| Mar 28, 2025 | 72.05 | 72.05 | 72.51 | 72.51 | 69.43 | 69.43 | 70.25 | 70.25 | -3.44% | 5,433,839 |
| Mar 27, 2025 | 72.91 | 72.91 | 73.80 | 73.80 | 72.26 | 72.26 | 72.75 | 72.75 | -1.26% | 2,470,800 |
| Mar 26, 2025 | 74.75 | 74.75 | 75.17 | 75.17 | 73.20 | 73.20 | 73.68 | 73.68 | -1.39% | 2,775,228 |
| Mar 25, 2025 | 75.49 | 75.49 | 75.68 | 75.68 | 74.14 | 74.14 | 74.72 | 74.72 | -1.32% | 3,072,240 |
| Mar 24, 2025 | 74.17 | 74.17 | 75.82 | 75.82 | 73.94 | 73.94 | 75.72 | 75.72 | 3.56% | 5,469,200 |
| Mar 21, 2025 | 71.57 | 71.57 | 73.33 | 73.33 | 70.40 | 70.40 | 73.12 | 73.12 | 0.29% | 24,276,800 |
| Mar 20, 2025 | 72.24 | 72.24 | 73.30 | 73.30 | 72.00 | 72.00 | 72.91 | 72.91 | -0.80% | 4,809,333 |
| Mar 19, 2025 | 71.50 | 71.50 | 74.36 | 74.36 | 70.83 | 70.83 | 73.50 | 73.50 | 3.56% | 6,503,913 |
| Mar 18, 2025 | 71.07 | 71.07 | 71.92 | 71.92 | 69.69 | 69.69 | 70.97 | 70.97 | -0.35% | 4,202,107 |
| Mar 17, 2025 | 70.39 | 70.39 | 71.69 | 71.69 | 69.63 | 69.63 | 71.22 | 71.22 | 1.08% | 4,586,630 |
| Mar 14, 2025 | 70.95 | 70.95 | 71.31 | 71.31 | 69.18 | 69.18 | 70.46 | 70.46 | 1.08% | 4,435,029 |
| Mar 13, 2025 | 71.33 | 71.33 | 71.66 | 71.66 | 68.08 | 68.08 | 69.71 | 69.71 | -2.76% | 4,864,600 |
| Mar 12, 2025 | 73.47 | 73.47 | 74.31 | 74.31 | 70.87 | 70.87 | 71.69 | 71.69 | -0.39% | 9,697,000 |
| Mar 11, 2025 | 71.32 | 71.32 | 72.75 | 72.75 | 71.06 | 71.06 | 71.97 | 71.97 | 1.80% | 7,869,447 |
| Mar 10, 2025 | 72.64 | 72.64 | 73.19 | 73.19 | 69.54 | 69.54 | 70.70 | 70.70 | -5.63% | 9,306,700 |
| Mar 7, 2025 | 77.09 | 77.09 | 77.41 | 77.41 | 72.27 | 72.27 | 74.92 | 74.92 | -3.60% | 7,520,400 |
| Mar 6, 2025 | 79.98 | 79.98 | 80.71 | 80.71 | 77.03 | 77.03 | 77.72 | 77.72 | -4.38% | 5,231,733 |
| Mar 5, 2025 | 80.63 | 80.28 | 82.16 | 81.81 | 79.67 | 79.33 | 81.28 | 80.93 | 0.01% | 4,953,028 |
| Mar 4, 2025 | 83.13 | 82.77 | 83.35 | 82.99 | 79.00 | 78.66 | 81.27 | 80.92 | -3.35% | 6,967,900 |
| Mar 3, 2025 | 86.71 | 86.34 | 87.15 | 86.78 | 83.39 | 83.03 | 84.09 | 83.73 | -1.56% | 3,939,332 |
| Feb 28, 2025 | 84.02 | 83.66 | 85.68 | 85.31 | 83.49 | 83.13 | 85.42 | 85.05 | 1.32% | 4,772,146 |
| Feb 27, 2025 | 85.70 | 85.33 | 86.51 | 86.14 | 83.99 | 83.63 | 84.31 | 83.95 | -2.60% | 5,424,504 |
| Feb 26, 2025 | 84.64 | 84.28 | 87.46 | 87.09 | 84.60 | 84.24 | 86.56 | 86.19 | 3.01% | 4,476,400 |
| Feb 25, 2025 | 84.40 | 84.04 | 85.04 | 84.68 | 81.68 | 81.33 | 84.03 | 83.67 | -0.43% | 5,838,500 |
| Feb 24, 2025 | 85.11 | 84.75 | 85.55 | 85.19 | 82.73 | 82.38 | 84.39 | 84.03 | -0.24% | 5,740,938 |
| Feb 21, 2025 | 86.60 | 86.23 | 87.76 | 87.39 | 84.30 | 83.94 | 84.59 | 84.23 | -2.23% | 3,583,291 |
| Feb 20, 2025 | 87.72 | 87.34 | 89.21 | 88.83 | 85.81 | 85.44 | 86.52 | 86.15 | -3.02% | 5,010,003 |
| Feb 19, 2025 | 88.03 | 87.66 | 89.47 | 89.09 | 87.31 | 86.94 | 89.21 | 88.83 | 0.24% | 4,381,400 |
| Feb 18, 2025 | 90.67 | 90.28 | 90.85 | 90.46 | 88.09 | 87.71 | 89.00 | 88.62 | 1.48% | 4,546,710 |
| Feb 14, 2025 | 86.35 | 85.98 | 88.07 | 87.69 | 85.76 | 85.39 | 87.70 | 87.32 | 1.22% | 4,819,221 |
| Feb 13, 2025 | 85.80 | 85.43 | 87.13 | 86.76 | 85.20 | 84.84 | 86.64 | 86.27 | 1.77% | 5,033,709 |
| Feb 12, 2025 | 81.95 | 81.59 | 85.70 | 85.33 | 81.23 | 80.88 | 85.13 | 84.76 | 4.63% | 7,413,936 |
| Feb 11, 2025 | 79.05 | 78.71 | 81.76 | 81.41 | 78.77 | 78.43 | 81.36 | 81.01 | 2.92% | 6,476,700 |
| Feb 10, 2025 | 79.67 | 79.33 | 80.55 | 80.20 | 78.34 | 78.00 | 79.05 | 78.71 | -1.65% | 5,967,066 |
| Feb 7, 2025 | 83.53 | 83.17 | 84.06 | 83.69 | 78.99 | 78.65 | 80.38 | 80.03 | -2.21% | 7,820,674 |
| Feb 6, 2025 | 87.75 | 87.38 | 87.87 | 87.50 | 81.50 | 81.15 | 82.20 | 81.85 | 12.02% | 15,057,105 |
| Feb 5, 2025 | 72.50 | 72.18 | 74.21 | 73.89 | 72.50 | 72.18 | 73.38 | 73.06 | 0.58% | 5,293,600 |
| Feb 4, 2025 | 73.98 | 73.67 | 74.39 | 74.07 | 72.68 | 72.37 | 72.96 | 72.65 | -0.78% | 3,556,000 |
| Feb 3, 2025 | 71.69 | 71.38 | 73.99 | 73.67 | 71.33 | 71.02 | 73.53 | 73.21 | 0.81% | 8,771,124 |