Tapestry Inc. (TPR)
NYSE: TPR
· Real-Time Price · USD
95.63
-17.90 (-15.77%)
At close: Aug 14, 2025, 3:59 PM
95.61
-0.02%
Pre-market: Aug 15, 2025, 06:11 AM EDT
TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 95.95 | 99.27 | 92.62 | 95.69 | 95.69 | -15.71% | 13,347,035 |
| 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 |
| Aug 5, 2025 | 111.57 | 112.49 | 109.64 | 111.49 | 111.49 | -0.36% | 4,090,338 |
| Aug 4, 2025 | 108.21 | 111.93 | 107.68 | 111.89 | 111.89 | 5.25% | 4,247,232 |
| Aug 1, 2025 | 105.94 | 106.42 | 103.76 | 106.31 | 106.31 | -1.59% | 4,508,900 |
| Jul 31, 2025 | 107.66 | 109.39 | 107.60 | 108.03 | 108.03 | -0.16% | 3,343,048 |
| Jul 30, 2025 | 106.93 | 108.82 | 106.93 | 108.20 | 108.20 | 0.74% | 3,724,166 |
| Jul 29, 2025 | 108.30 | 108.32 | 105.74 | 107.40 | 107.40 | -2.74% | 5,418,053 |
| Jul 28, 2025 | 108.67 | 110.44 | 108.52 | 110.42 | 110.42 | 1.92% | 3,113,900 |
| Jul 25, 2025 | 110.06 | 110.22 | 107.09 | 108.34 | 108.34 | -0.08% | 3,518,513 |
| Jul 24, 2025 | 109.14 | 109.34 | 107.54 | 108.43 | 108.43 | -0.68% | 3,211,283 |
| Jul 23, 2025 | 106.81 | 109.60 | 106.65 | 109.17 | 109.17 | 2.75% | 3,486,003 |
| Jul 22, 2025 | 106.67 | 107.34 | 103.92 | 106.25 | 106.25 | -0.15% | 4,411,326 |
| Jul 21, 2025 | 103.69 | 107.40 | 103.69 | 106.41 | 106.41 | 2.89% | 4,718,029 |
| Jul 18, 2025 | 102.51 | 104.23 | 101.79 | 103.42 | 103.42 | 1.23% | 3,404,179 |