Tapestry Inc. (TPR)
NYSE: TPR
· Real-Time Price · USD
113.41
-2.73 (-2.35%)
At close: Sep 24, 2025, 3:59 PM
114.00
0.52%
After-hours: Sep 24, 2025, 07:36 PM EDT
TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 115.88 | 117.00 | 113.22 | 113.42 | 113.42 | -2.34% | 3,275,948 |
| Sep 23, 2025 | 113.92 | 116.49 | 113.13 | 116.14 | 116.14 | 1.98% | 2,711,600 |
| Sep 22, 2025 | 114.17 | 114.71 | 112.35 | 113.88 | 113.88 | -0.27% | 3,408,700 |
| Sep 19, 2025 | 113.53 | 115.35 | 112.96 | 114.19 | 114.19 | 0.79% | 5,658,342 |
| Sep 18, 2025 | 110.61 | 113.46 | 110.16 | 113.30 | 113.30 | 3.11% | 3,006,929 |
| Sep 17, 2025 | 110.07 | 111.02 | 108.73 | 109.88 | 109.88 | 0.35% | 3,127,105 |
| Sep 16, 2025 | 110.16 | 110.16 | 107.76 | 109.50 | 109.50 | -0.61% | 2,885,309 |
| Sep 15, 2025 | 106.27 | 111.49 | 106.20 | 110.17 | 110.17 | 3.48% | 3,415,471 |
| Sep 12, 2025 | 106.06 | 108.00 | 105.56 | 106.47 | 106.47 | -0.37% | 2,940,834 |
| Sep 11, 2025 | 106.83 | 107.35 | 105.22 | 106.87 | 106.87 | 1.49% | 3,860,021 |
| Sep 10, 2025 | 107.03 | 107.52 | 101.60 | 105.30 | 105.30 | 0.11% | 5,118,620 |
| Sep 9, 2025 | 104.82 | 105.25 | 102.49 | 105.18 | 105.18 | 0.34% | 2,909,800 |
| Sep 8, 2025 | 105.67 | 105.89 | 102.84 | 104.82 | 104.82 | 0.61% | 4,096,943 |
| Sep 5, 2025 | 105.73 | 106.00 | 102.97 | 104.18 | 104.18 | -1.55% | 2,489,426 |
| Sep 4, 2025 | 104.70 | 105.85 | 103.74 | 105.82 | 105.42 | 1.33% | 3,150,936 |
| Sep 3, 2025 | 103.00 | 105.34 | 102.81 | 104.43 | 104.04 | 1.60% | 3,190,094 |
| Sep 2, 2025 | 100.16 | 103.15 | 99.87 | 102.79 | 102.40 | 0.95% | 3,423,763 |
| Aug 29, 2025 | 102.16 | 103.50 | 101.34 | 101.82 | 101.44 | -0.77% | 3,047,990 |
| Aug 28, 2025 | 101.63 | 102.69 | 101.08 | 102.61 | 102.22 | 1.61% | 3,131,494 |
| Aug 27, 2025 | 100.80 | 101.24 | 99.86 | 100.98 | 100.60 | 0.28% | 3,668,708 |