NYSE : TPR
Tapestry, Inc. — Price history
Consumer Discretionary · Luxury Goods · United States
Last price 117.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tapestry, Inc. (TPR) closed at 120.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 117.7 | 120.82 | 116.56 | 120.76 | 2,959,134 | +3.84% |
| 2026-10-30 | 119.68 | 119.82 | 116.08 | 116.29 | 2,754,364 | -1.32% |
| 2026-10-29 | 113.25 | 117.96 | 112.87 | 117.84 | 2,938,567 | +5.93% |
| 2026-10-28 | 111.01 | 111.87 | 110.445 | 111.24 | 2,472,248 | -0.13% |
| 2026-10-27 | 111.27 | 111.606 | 109.125 | 111.39 | 2,913,288 | +0.44% |
| 2026-10-26 | 110.78 | 112.125 | 110.12 | 110.9 | 2,851,611 | +0.48% |
| 2026-10-23 | 111.84 | 112.32 | 110.12 | 110.37 | 2,384,426 | -3.12% |
| 2026-10-22 | 114.51 | 115.74 | 112.99 | 113.92 | 2,686,793 | -1.08% |
| 2026-10-21 | 117.52 | 117.885 | 114.72 | 115.16 | 2,122,433 | -2.03% |
| 2026-10-20 | 117.52 | 118.45 | 115.49 | 117.55 | 2,746,242 | -0.14% |
| 2026-10-19 | 119.51 | 119.89 | 116.65 | 117.71 | 2,126,514 | -2.06% |
| 2026-10-16 | 120.66 | 122.08 | 119.41 | 120.18 | 2,057,720 | +0.36% |
| 2026-10-15 | 116.41 | 120.46 | 115.995 | 119.75 | 2,815,329 | +4.10% |
| 2026-10-14 | 114.92 | 116.03 | 113.775 | 115.03 | 1,343,111 | -0.17% |
| 2026-10-13 | 118.21 | 119.03 | 114.91 | 115.23 | 1,952,369 | -1.70% |
| 2026-10-12 | 116.45 | 118.15 | 115.66 | 117.22 | 1,429,222 | +0.84% |
| 2026-10-09 | 115.83 | 116.65 | 114.01 | 116.24 | 1,742,555 | +0.36% |
| 2026-10-08 | 112.21 | 116.34 | 112.21 | 115.82 | 2,264,902 | +2.12% |
| 2026-10-07 | 115.01 | 115.76 | 112.79 | 113.42 | 2,093,861 | -2.85% |
| 2026-10-06 | 116.74 | 116.795 | 115.095 | 116.75 | 2,484,802 | -0.17% |
| 2026-10-05 | 118.15 | 119.41 | 116.39 | 116.95 | 2,110,573 | -0.99% |
| 2026-10-02 | 119.24 | 119.61 | 116.71 | 118.12 | 3,381,655 | -0.94% |
| 2026-10-01 | 115.43 | 119.3 | 114.36 | 119.24 | 3,203,346 | +3.65% |
| 2026-09-30 | 114.47 | 116.06 | 113.69 | 115.04 | 3,435,870 | +0.81% |
| 2026-09-29 | 114.16 | 115.085 | 112.39 | 114.12 | 2,517,075 | +0.59% |
| 2026-09-28 | 112.94 | 114.585 | 112.57 | 113.45 | 2,464,320 | -0.38% |
| 2026-09-25 | 111.54 | 113.905 | 111.54 | 113.88 | 1,883,682 | +1.57% |
| 2026-09-24 | 110.5 | 112.98 | 110.5 | 112.12 | 1,813,771 | +1.46% |
| 2026-09-23 | 111.86 | 112.73 | 110.15 | 110.51 | 2,363,296 | -1.85% |
| 2026-09-22 | 114.72 | 115 | 109.79 | 112.59 | 3,559,891 | -0.42% |
| 2026-09-21 | 115.77 | 115.775 | 112.725 | 113.07 | 3,682,555 | -1.68% |
| 2026-09-18 | 115.7 | 115.98 | 114.24 | 115 | 7,627,839 | -0.90% |
| 2026-09-17 | 120.75 | 120.75 | 115.835 | 116.04 | 2,188,679 | -1.61% |
| 2026-09-16 | 119.16 | 121.16 | 117.63 | 117.94 | 2,899,986 | +0.71% |
| 2026-09-15 | 117.51 | 118.03 | 115.6 | 117.11 | 2,420,626 | -0.68% |
| 2026-09-14 | 118.69 | 118.96 | 117.58 | 117.91 | 2,358,303 | -0.49% |
| 2026-09-11 | 117.7 | 118.55 | 115.03 | 118.49 | 2,328,059 | +2.26% |
| 2026-09-10 | 114.09 | 117.26 | 112.11 | 115.87 | 3,041,616 | +1.90% |
| 2026-09-09 | 116.8 | 117.55 | 113.57 | 113.71 | 5,065,394 | -3.29% |
| 2026-09-08 | 121.99 | 123.55 | 116.9 | 117.58 | 3,350,098 | -3.73% |
| 2026-09-04 | 122 | 124.51 | 121.93 | 122.14 | 2,468,997 | +0.00% |
| 2026-09-03 | 124.51 | 125.2 | 121.84 | 122.6 | 2,441,967 | -0.44% |
| 2026-09-02 | 122.88 | 124.49 | 122.06 | 123.14 | 2,939,579 | +0.82% |
| 2026-09-01 | 121.38 | 123.62 | 120.31 | 122.14 | 3,010,352 | -1.01% |
| 2026-08-31 | 125 | 125.3 | 121.88 | 123.39 | 4,082,750 | -1.67% |
| 2026-08-28 | 124.51 | 125.87 | 123.14 | 125.49 | 3,534,945 | +1.83% |
| 2026-08-27 | 129 | 129.2 | 122.88 | 123.24 | 3,957,932 | -5.38% |
| 2026-08-26 | 130.37 | 130.79 | 129.53 | 130.25 | 4,837,681 | +0.10% |
| 2026-08-25 | 132.35 | 132.38 | 129.9 | 130.12 | 2,297,970 | -1.54% |
| 2026-08-24 | 130.22 | 132.98 | 130.19 | 132.16 | 3,902,495 | +1.53% |
| 2026-08-21 | 130.75 | 131.37 | 129.52 | 130.17 | 3,381,414 | +0.27% |
| 2026-08-20 | 130.38 | 130.975 | 127.94 | 129.82 | 4,069,137 | -1.44% |
| 2026-08-19 | 132 | 134.933 | 130.99 | 131.72 | 2,783,439 | -0.41% |
| 2026-08-18 | 129.46 | 135.35 | 129.25 | 132.26 | 4,184,059 | +2.51% |
| 2026-08-17 | 128.3 | 130 | 126.95 | 129.02 | 4,615,439 | +0.03% |
| 2026-08-14 | 127.95 | 129.88 | 126.14 | 128.98 | 5,541,031 | +0.46% |
| 2026-08-13 | 132.7 | 135.78 | 127.78 | 128.39 | 8,534,040 | -16.49% |
| 2026-08-12 | 160.93 | 160.93 | 152.61 | 153.74 | 3,801,117 | -4.24% |
| 2026-08-11 | 163.79 | 164.52 | 158.08 | 160.54 | 3,932,188 | -2.57% |
| 2026-08-10 | 161.52 | 164.8 | 159.43 | 164.78 | 2,488,741 | +1.49% |
| 2026-08-07 | 163.1 | 163.4 | 159.86 | 162.36 | 2,225,301 | +0.22% |
| 2026-08-06 | 160.84 | 163.94 | 159.63 | 162 | 2,003,945 | +1.78% |
| 2026-08-05 | 157.19 | 161.58 | 156.555 | 159.16 | 1,801,325 | +2.05% |
| 2026-08-04 | 153.85 | 157.62 | 153.85 | 155.97 | 1,649,923 | +0.22% |
| 2026-08-03 | 155 | 157.1 | 153.46 | 155.63 | 1,659,651 | +2.14% |
| 2026-07-31 | 154.56 | 154.61 | 151.49 | 152.37 | 1,750,286 | -0.14% |
| 2026-07-30 | 150.84 | 152.68 | 149.28 | 152.58 | 1,440,826 | +1.65% |
| 2026-07-29 | 147.86 | 151.52 | 147.525 | 150.11 | 2,779,254 | -0.52% |
| 2026-07-28 | 149.36 | 151.225 | 146.63 | 150.9 | 2,177,290 | +2.35% |
| 2026-07-27 | 144.07 | 147.59 | 142.92 | 147.43 | 2,002,683 | +3.39% |
| 2026-07-24 | 139.26 | 142.94 | 137.464 | 142.6 | 1,485,908 | +2.49% |
| 2026-07-23 | 141.03 | 143.55 | 138.68 | 139.13 | 1,674,854 | -3.20% |
| 2026-07-22 | 141.55 | 143.86 | 139.89 | 143.73 | 2,034,666 | +1.10% |
| 2026-07-21 | 143.76 | 143.76 | 140.51 | 142.16 | 1,656,016 | +0.74% |
| 2026-07-20 | 140.7 | 143.39 | 140.02 | 141.12 | 2,264,949 | -0.24% |
| 2026-07-17 | 141.38 | 144.11 | 140.81 | 141.46 | 2,324,452 | -1.89% |
| 2026-07-16 | 140 | 146.77 | 138.76 | 144.19 | 4,123,858 | +2.80% |
| 2026-07-15 | 137.05 | 141.37 | 137.05 | 140.26 | 2,369,535 | +3.62% |
| 2026-07-14 | 137.81 | 138.64 | 135.03 | 135.36 | 2,424,321 | -0.57% |
| 2026-07-13 | 139.89 | 140.74 | 135.085 | 136.13 | 3,104,536 | -3.27% |
| 2026-07-10 | 140.15 | 142.29 | 139.22 | 140.73 | 1,413,182 | +0.57% |
| 2026-07-09 | 140 | 141.64 | 137 | 139.93 | 2,010,751 | -0.15% |
| 2026-07-08 | 143.94 | 144.98 | 139.04 | 140.14 | 2,589,513 | -4.21% |
| 2026-07-07 | 146.29 | 147.695 | 143.47 | 146.3 | 2,427,558 | +0.56% |
| 2026-07-06 | 146.58 | 147.33 | 142.365 | 145.49 | 1,625,805 | +0.89% |
| 2026-07-02 | 145.42 | 149.08 | 142.86 | 144.21 | 2,705,758 | +0.15% |
| 2026-07-01 | 145.38 | 147.34 | 143.47 | 143.99 | 2,410,237 | -1.63% |
| 2026-06-30 | 145 | 148.57 | 144.05 | 146.38 | 3,170,740 | -0.12% |
| 2026-06-29 | 144.3 | 148.16 | 142.89 | 146.56 | 2,734,074 | +0.38% |
| 2026-06-26 | 144.66 | 148.78 | 143.87 | 146 | 6,371,014 | +0.00% |
| 2026-06-25 | 150.81 | 151.22 | 144.56 | 146 | 2,894,940 | -2.50% |
| 2026-06-24 | 150.04 | 152.335 | 149.24 | 149.75 | 2,018,323 | -0.52% |
| 2026-06-23 | 148.32 | 151.11 | 145.94 | 150.53 | 2,756,306 | +0.89% |
| 2026-06-22 | 144.93 | 149.57 | 143.2 | 149.2 | 2,991,933 | +3.97% |
| 2026-06-18 | 148.21 | 149.919 | 143.01 | 143.5 | 5,861,024 | -1.62% |
| 2026-06-17 | 149.24 | 152.66 | 145.72 | 145.87 | 2,246,480 | -2.36% |
| 2026-06-16 | 151.5 | 153.67 | 149.09 | 149.39 | 2,343,451 | -1.06% |
| 2026-06-15 | 150.13 | 156.74 | 149.98 | 150.99 | 3,558,685 | +2.42% |
| 2026-06-12 | 149.83 | 150.545 | 146.07 | 147.42 | 2,031,991 | +1.40% |
| 2026-06-11 | 142.53 | 145.41 | 141.315 | 145.39 | 2,173,811 | +3.17% |
| 2026-06-10 | 143.93 | 145.76 | 140.17 | 140.92 | 3,008,426 | -3.23% |
| 2026-06-09 | 143.01 | 147.41 | 142.31 | 145.62 | 2,380,154 | +3.35% |
| 2026-06-08 | 140.57 | 142.9 | 138.76 | 140.9 | 3,362,960 | +0.57% |
| 2026-06-05 | 138.36 | 140.81 | 136.62 | 140.1 | 3,127,604 | +0.02% |
| 2026-06-04 | 139.07 | 140.94 | 136.61 | 140.47 | 3,295,482 | +0.62% |
| 2026-06-03 | 137.15 | 139.66 | 135.48 | 139.61 | 2,448,640 | +0.69% |
| 2026-06-02 | 138.55 | 140.62 | 137.63 | 138.65 | 2,281,100 | -0.12% |
| 2026-06-01 | 145.46 | 145.46 | 137.59 | 138.81 | 2,173,144 | -4.57% |
| 2026-05-29 | 145.66 | 146.59 | 143.873 | 145.46 | 3,252,279 | +0.05% |
| 2026-05-28 | 137.62 | 145.56 | 136.89 | 145.39 | 2,211,257 | +4.73% |
| 2026-05-27 | 140.505 | 143.99 | 138.78 | 138.83 | 1,624,457 | -1.27% |
| 2026-05-26 | 140.3 | 141.57 | 138.9 | 140.62 | 1,533,190 | +1.54% |
| 2026-05-22 | 140.51 | 140.72 | 138.09 | 138.49 | 1,322,056 | -0.45% |
| 2026-05-21 | 135.84 | 140.3 | 134.393 | 139.11 | 2,658,386 | +2.44% |
| 2026-05-20 | 133.24 | 136.46 | 131.31 | 135.79 | 3,038,323 | +3.16% |
| 2026-05-19 | 130.15 | 132.825 | 129.08 | 131.63 | 2,127,567 | +0.35% |
| 2026-05-18 | 130.96 | 135.21 | 128.56 | 131.17 | 2,927,411 | +1.43% |
| 2026-05-15 | 128.86 | 130.64 | 128.48 | 129.32 | 2,897,240 | -0.71% |
| 2026-05-14 | 133.12 | 134.98 | 130 | 130.24 | 2,366,623 | -1.85% |
| 2026-05-13 | 132.07 | 134.29 | 130.38 | 132.7 | 4,197,180 | +0.74% |