Skip to main content

Tapestry Inc (NY: TPR )

47.48 +0.80 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.13 15.17 13.06 13.64 13,169,032 -1.99(-12.73%)
Apr 29, 2020 15.48 15.91 15.23 15.63 6,844,802 +0.86(+5.84%)
Apr 28, 2020 14.49 14.93 13.96 14.77 5,587,803 +0.97(+7.04%)
Apr 27, 2020 12.84 14.05 12.59 13.80 6,728,819 +1.29(+10.34%)
Apr 24, 2020 12.77 12.89 12.33 12.51 6,847,621 -0.12(-0.94%)
Apr 23, 2020 12.32 13.05 12.30 12.62 3,529,335 +0.33(+2.68%)
Apr 22, 2020 12.85 13.00 12.23 12.29 3,736,999 -0.31(-2.47%)
Apr 21, 2020 12.49 12.88 12.20 12.61 5,335,079 -0.42(-3.24%)
Apr 20, 2020 13.49 13.94 12.95 13.03 4,153,846 -0.93(-6.64%)
Apr 17, 2020 13.90 14.65 13.84 13.95 4,232,397 +0.74(+5.62%)
Apr 16, 2020 13.23 13.41 12.80 13.21 4,045,947 -0.01(-0.07%)
Apr 15, 2020 13.29 13.41 12.70 13.22 4,729,585 -0.88(-6.24%)
Apr 14, 2020 13.84 14.27 13.61 14.10 3,520,601 +0.56(+4.13%)
Apr 13, 2020 14.62 14.62 13.07 13.54 4,282,128 -0.85(-5.92%)
Apr 09, 2020 14.35 15.27 13.84 14.39 7,953,223 +0.67(+4.88%)
Apr 08, 2020 13.89 14.29 13.48 13.72 6,461,942 +0.46(+3.46%)
Apr 07, 2020 12.95 13.87 12.82 13.27 9,448,676 +1.31(+10.97%)
Apr 06, 2020 10.93 12.19 10.88 11.95 7,162,843 +1.79(+17.58%)
Apr 03, 2020 9.764 10.28 9.603 10.17 5,128,790 +0.07(+0.73%)
Apr 02, 2020 9.828 10.36 9.333 10.09 8,772,981 -0.05(-0.54%)
Apr 01, 2020 11.00 11.17 9.956 10.15 6,074,397 -1.72(-14.52%)
Mar 31, 2020 11.88 12.51 11.72 11.87 6,012,575 -0.24(-1.97%)
Mar 30, 2020 12.80 12.94 11.82 12.11 6,297,380 -0.64(-5.03%)
Mar 27, 2020 12.99 13.25 11.97 12.75 5,656,830 -1.15(-8.25%)
Mar 26, 2020 13.47 14.48 12.85 13.90 7,620,643 +0.24(+1.75%)
Mar 25, 2020 12.75 14.36 12.40 13.66 7,766,716 +1.08(+8.60%)
Mar 24, 2020 10.55 12.68 10.41 12.58 6,043,270 +2.88(+29.68%)
Mar 23, 2020 11.00 11.16 9.635 9.700 8,231,273 -1.34(-12.13%)
Mar 20, 2020 11.98 12.06 10.73 11.04 11,083,727 -0.61(-5.27%)
Mar 19, 2020 12.00 12.79 11.08 11.65 9,010,301 -0.60(-4.87%)
Mar 18, 2020 11.02 12.27 10.88 12.25 8,565,241 +0.16(+1.29%)
Mar 17, 2020 10.82 12.10 9.947 12.09 9,858,911 +1.57(+14.90%)
Mar 16, 2020 12.15 12.79 10.52 10.52 8,659,595 -4.35(-29.27%)
Mar 13, 2020 14.27 14.88 12.89 14.88 10,368,947 +1.12(+8.13%)
Mar 12, 2020 14.87 15.10 13.49 13.76 6,540,563 -2.35(-14.57%)
Mar 11, 2020 16.91 16.99 15.92 16.11 6,457,929 -1.46(-8.30%)
Mar 10, 2020 17.93 18.28 16.50 17.57 5,995,867 +0.67(+3.96%)
Mar 09, 2020 18.12 18.57 16.62 16.90 6,488,779 -3.00(-15.07%)
Mar 06, 2020 19.48 20.38 19.28 19.89 5,147,660 -0.48(-2.34%)
Mar 05, 2020 21.17 21.54 20.14 20.37 6,258,257 -1.62(-7.39%)
Mar 04, 2020 21.39 22.00 20.87 22.00 5,482,023 +0.88(+4.15%)
Mar 03, 2020 21.50 22.40 20.87 21.12 7,922,443 -0.30(-1.39%)
Mar 02, 2020 21.25 21.47 20.50 21.42 6,473,786 +0.22(+1.02%)
Feb 28, 2020 20.09 21.22 19.99 21.20 7,261,400 +0.45(+2.18%)
Feb 27, 2020 20.53 22.05 20.15 20.75 7,274,096 -0.52(-2.42%)
Feb 26, 2020 22.22 22.69 21.25 21.26 5,384,633 -0.75(-3.41%)
Feb 25, 2020 23.32 23.33 21.92 22.01 6,582,692 -1.08(-4.70%)
Feb 24, 2020 23.80 23.88 22.94 23.10 7,376,054 -2.21(-8.72%)
Feb 21, 2020 25.72 26.03 25.08 25.30 4,766,898 -0.74(-2.85%)
Feb 20, 2020 25.40 26.17 25.21 26.05 3,554,704 +0.70(+2.75%)
Feb 19, 2020 25.49 25.72 25.18 25.35 3,513,235 -0.05(-0.21%)
Feb 18, 2020 25.99 26.31 25.24 25.40 4,590,190 -1.00(-3.80%)
Feb 14, 2020 26.06 26.43 25.96 26.41 3,056,628 +0.34(+1.32%)
Feb 13, 2020 26.29 26.45 25.80 26.06 4,171,412 -0.58(-2.17%)
Feb 12, 2020 26.08 26.66 25.95 26.64 4,115,965 +0.80(+3.11%)
Feb 11, 2020 26.10 26.16 25.77 25.84 3,891,720 +0.06(+0.25%)
Feb 10, 2020 25.19 25.77 25.07 25.77 4,329,892 +0.49(+1.93%)
Feb 07, 2020 25.27 25.68 24.88 25.29 6,711,663 -0.93(-3.55%)
Feb 06, 2020 26.99 27.48 26.20 26.22 9,811,618 +0.55(+2.15%)
Feb 05, 2020 24.93 25.72 24.90 25.67 5,404,276 +1.08(+4.37%)
Feb 04, 2020 24.19 24.86 24.07 24.59 5,075,202 +1.06(+4.49%)
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.