Tapestry Inc (NY: TPR )

17.36 USD -0.24 (-1.36%)
Official Closing Price Updated: 7:55 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 17.56 17.72 17.03 17.36 11,194,150 -0.24(-1.36%)
Sep 17, 2020 17.57 18.00 17.27 17.60 6,578,411 -0.50(-2.76%)
Sep 16, 2020 17.78 18.60 17.71 18.10 10,389,949 +1.26(+7.48%)
Sep 15, 2020 17.59 17.59 16.71 16.84 7,023,662 -0.68(-3.88%)
Sep 14, 2020 16.34 17.79 16.22 17.52 13,348,487 +1.37(+8.48%)
Sep 11, 2020 15.91 16.50 15.71 16.15 10,565,300 +0.35(+2.22%)
Sep 10, 2020 14.71 15.94 14.71 15.80 9,974,670 +1.22(+8.37%)
Sep 09, 2020 14.86 14.94 14.33 14.58 3,873,060 -0.42(-2.80%)
Sep 08, 2020 14.40 15.18 14.28 15.00 5,786,734 +0.44(+3.02%)
Sep 04, 2020 14.94 14.95 14.14 14.56 5,284,500 -0.15(-1.02%)
Sep 03, 2020 14.79 15.27 14.62 14.71 5,226,530 -0.02(-0.14%)
Sep 02, 2020 14.92 15.00 14.54 14.73 5,499,626 -0.02(-0.14%)
Sep 01, 2020 14.54 14.79 14.30 14.75 3,704,761 +0.02(+0.14%)
Aug 31, 2020 14.83 14.89 14.51 14.73 5,364,970 -0.15(-1.01%)
Aug 28, 2020 15.00 15.03 14.59 14.88 5,969,400 -0.01(-0.07%)
Aug 27, 2020 14.98 15.29 14.88 14.89 6,034,131 +0.04(+0.27%)
Aug 26, 2020 14.96 15.11 14.77 14.85 4,043,534 -0.09(-0.60%)
Aug 25, 2020 15.54 15.66 14.94 14.94 4,589,059 -0.39(-2.54%)
Aug 24, 2020 14.66 15.38 14.66 15.33 6,314,858 +0.79(+5.43%)
Aug 21, 2020 14.54 14.75 14.41 14.54 5,557,400 +0.18(+1.25%)
Aug 20, 2020 14.89 15.06 14.36 14.36 4,402,513 -0.72(-4.77%)
Aug 19, 2020 15.18 15.62 15.02 15.08 4,930,788 -0.25(-1.63%)
Aug 18, 2020 15.63 15.76 15.10 15.33 4,410,661 -0.50(-3.16%)
Aug 17, 2020 15.91 15.95 15.60 15.83 5,944,788 -0.10(-0.63%)
Aug 14, 2020 15.55 16.07 15.26 15.93 9,453,800 +0.50(+3.24%)
Aug 13, 2020 16.12 16.12 15.04 15.43 7,275,645 -0.17(-1.09%)
Aug 12, 2020 15.70 15.82 15.01 15.60 6,216,796 +0.07(+0.45%)
Aug 11, 2020 15.82 16.03 15.48 15.53 7,404,560 +0.10(+0.65%)
Aug 10, 2020 14.77 15.48 14.75 15.43 7,308,600 +0.92(+6.34%)
Aug 07, 2020 14.08 14.53 13.80 14.51 5,324,000 +0.48(+3.42%)
Aug 06, 2020 13.71 14.22 13.53 14.03 5,734,683 +0.29(+2.11%)
Aug 05, 2020 13.67 14.48 13.62 13.74 8,423,137 +0.46(+3.46%)
Aug 04, 2020 13.23 13.46 13.14 13.28 2,965,112 -0.06(-0.45%)
Aug 03, 2020 13.38 13.49 12.97 13.34 3,528,654 -0.02(-0.15%)
Jul 31, 2020 13.29 13.44 13.05 13.36 4,210,400 +0.06(+0.45%)
Jul 30, 2020 13.58 13.66 13.05 13.30 3,648,549 -0.57(-4.11%)
Jul 29, 2020 13.64 14.38 13.58 13.87 5,013,765 +0.36(+2.66%)
Jul 28, 2020 13.59 13.93 13.47 13.51 4,953,757 -0.14(-1.03%)
Jul 27, 2020 14.34 14.35 13.40 13.65 9,237,439 +0.18(+1.34%)
Jul 24, 2020 13.81 13.90 13.42 13.47 5,701,300 -0.40(-2.88%)
Jul 23, 2020 13.68 14.07 13.48 13.87 8,521,649 +0.17(+1.24%)
Jul 22, 2020 13.50 13.84 13.29 13.70 6,732,425 +0.05(+0.37%)
Jul 21, 2020 13.21 13.90 13.07 13.65 8,954,334 +0.53(+4.04%)
Jul 20, 2020 13.51 13.62 12.94 13.12 3,904,644 -0.54(-3.95%)
Jul 17, 2020 14.08 14.15 13.63 13.66 2,950,400 -0.38(-2.71%)
Jul 16, 2020 13.83 14.26 13.61 14.04 3,146,044 +0.02(+0.14%)
Jul 15, 2020 13.52 14.06 13.39 14.02 6,024,519 +1.05(+8.10%)
Jul 14, 2020 12.86 13.23 12.55 12.97 3,244,676 +0.07(+0.54%)
Jul 13, 2020 12.70 13.25 12.44 12.90 4,235,599 +0.28(+2.22%)
Jul 10, 2020 12.26 12.63 12.16 12.62 3,900,900 +0.28(+2.27%)
Jul 09, 2020 12.82 12.90 12.24 12.34 4,010,700 -0.66(-5.08%)
Jul 08, 2020 13.02 13.03 12.58 13.00 4,708,921 +0.35(+2.77%)
Jul 07, 2020 13.00 13.16 12.63 12.65 6,148,036 -0.53(-4.02%)
Jul 06, 2020 13.39 13.49 12.89 13.18 7,057,858 +0.17(+1.31%)
Jul 02, 2020 13.23 13.62 12.92 13.01 5,687,900 +0.04(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.