Tapestry, Inc. Common Stock (NY:TPR)

145.04 +3.44 (+2.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	143.01	145.55	142.64	145.04	1,451,461	+3.44(+2.43%)
Apr 29, 2026	142.33	143.66	141.50	141.60	1,679,803	-2.24(-1.56%)
Apr 28, 2026	146.02	147.74	143.44	143.84	1,700,106	-2.63(-1.80%)
Apr 27, 2026	145.52	147.57	144.41	146.47	1,524,422	+0.58(+0.40%)
Apr 24, 2026	147.68	148.69	145.68	145.89	1,186,970	-0.56(-0.38%)
Apr 23, 2026	148.59	149.97	144.71	146.45	1,358,459	+0.28(+0.19%)
Apr 22, 2026	151.54	152.67	145.53	146.17	2,054,781	-4.33(-2.88%)
Apr 21, 2026	152.91	154.34	148.16	150.50	2,547,323	-3.11(-2.02%)
Apr 20, 2026	155.18	156.40	152.69	153.61	1,660,728	-2.24(-1.44%)
Apr 17, 2026	155.06	158.56	153.28	155.85	2,368,125	+5.16(+3.42%)
Apr 16, 2026	151.45	152.04	149.12	150.69	1,438,036	-0.68(-0.45%)
Apr 15, 2026	149.78	152.42	149.73	151.37	1,336,275	+0.50(+0.33%)
Apr 14, 2026	150.77	153.26	150.47	150.87	1,451,383	+0.90(+0.60%)
Apr 13, 2026	148.94	150.58	147.70	149.97	1,490,750	-0.33(-0.22%)
Apr 10, 2026	152.73	153.41	147.98	150.30	1,338,557	-2.32(-1.52%)
Apr 09, 2026	150.10	154.48	149.27	152.62	1,372,618	+2.05(+1.36%)
Apr 08, 2026	147.08	152.12	147.08	150.57	1,945,166	+10.37(+7.40%)
Apr 07, 2026	141.70	142.55	138.20	140.20	1,708,564	-3.50(-2.44%)
Apr 06, 2026	140.09	143.81	140.05	143.70	1,567,862	+2.50(+1.77%)
Apr 02, 2026	139.75	145.19	139.13	141.20	1,183,909	-3.15(-2.18%)
Apr 01, 2026	142.72	146.02	141.39	144.35	1,696,549	+3.24(+2.30%)
Mar 31, 2026	139.69	143.06	138.23	141.11	1,782,905	+4.19(+3.06%)
Mar 30, 2026	140.96	141.58	136.44	136.92	1,572,164	-1.92(-1.38%)
Mar 27, 2026	140.00	142.04	137.33	138.84	1,602,000	-2.57(-1.82%)
Mar 26, 2026	145.16	147.46	141.34	141.41	1,866,894	-4.77(-3.26%)
Mar 25, 2026	146.18	149.53	145.22	146.18	1,469,138	+2.16(+1.50%)
Mar 24, 2026	142.92	144.18	139.92	144.02	1,669,929	-0.40(-0.28%)
Mar 23, 2026	144.31	148.35	143.26	144.42	1,844,588	+3.54(+2.51%)
Mar 20, 2026	142.20	143.16	138.37	140.88	4,943,639	-1.92(-1.34%)
Mar 19, 2026	138.86	143.26	137.27	142.80	1,697,416	+2.51(+1.79%)
Mar 18, 2026	142.51	143.77	140.03	140.29	1,562,135	-2.87(-2.00%)
Mar 17, 2026	143.13	144.41	142.72	143.16	1,162,664	+1.38(+0.97%)
Mar 16, 2026	144.06	146.94	141.48	141.78	1,527,590	-0.32(-0.23%)
Mar 13, 2026	143.54	145.45	141.98	142.10	1,505,051	-0.57(-0.40%)
Mar 12, 2026	143.36	145.28	141.58	142.67	2,096,726	-2.75(-1.89%)
Mar 11, 2026	147.52	149.43	145.23	145.42	2,586,964	-2.85(-1.92%)
Mar 10, 2026	145.66	151.87	144.80	148.27	2,276,157	+2.77(+1.90%)
Mar 09, 2026	140.55	145.70	137.85	145.50	2,253,528	+1.35(+0.94%)
Mar 06, 2026	146.33	147.65	143.42	144.15	1,772,066	-5.45(-3.64%)
Mar 05, 2026	153.82	154.59	147.19	149.60	2,719,267	-7.31(-4.66%)
Mar 04, 2026	155.65	157.80	154.62	156.91	1,981,232	+2.49(+1.61%)
Mar 03, 2026	151.90	156.25	150.15	154.42	2,023,474	-2.00(-1.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.