Tapestry, Inc. - TPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	111.73	115.06	115.06	115.62	110.89	3.06M
December 03, 2025	110.1	111.92	111.92	113.1	109.92	2.27M
December 02, 2025	112.42	109.26	109.26	113.35	108.62	3.24M
December 01, 2025	108.47	112.1	112.1	112.5	107.99	2.9M
November 28, 2025	110.89	109.28	109.28	111.07	109.14	975,919
November 26, 2025	108.28	110.7	110.7	111.82	108	2.27M
November 25, 2025	105.12	107.68	107.68	108.69	104.5	3.27M
November 24, 2025	105.75	105.69	105.69	108.42	104.71	6.19M
November 21, 2025	102.64	105.24	105.24	106.67	100.47	3.58M
November 20, 2025	106.3	102.18	102.18	107.06	101.98	3.38M
November 19, 2025	103.18	104.41	104.41	105.46	102.68	4.83M
November 18, 2025	100.93	103.28	103.28	103.56	100.4	2.86M
November 17, 2025	101.5	101.74	101.74	102	100.23	3.25M
November 14, 2025	99.24	101.41	101.41	103.08	99.01	2.86M
November 13, 2025	103.83	100.76	100.76	104.1	100	2.83M
November 12, 2025	103.4	103.98	103.98	105.78	102.62	3.22M
November 11, 2025	104.95	102.04	102.04	106.03	101.96	3.06M
November 10, 2025	104.85	106.08	106.08	106.1	104.33	3.61M
November 07, 2025	99	103.68	103.68	104.03	99	6.66M
November 06, 2025	94.6	98.81	98.81	100.3	93	8.14M
November 05, 2025	106.18	109.31	109.31	109.96	105.29	4.15M
November 04, 2025	105	106.39	106.39	107.83	104.65	2.99M
November 03, 2025	109.2	106.33	106.33	110	104.1	4.35M
October 31, 2025	111.62	109.82	109.82	112.66	109.51	3.22M
October 30, 2025	112.05	111.37	111.37	113.23	110.01	3.21M
October 29, 2025	112.67	112.92	112.92	113.96	111.58	2.71M
October 28, 2025	114.22	113.11	113.11	115.09	112.65	2.4M
October 27, 2025	116.38	114.97	114.97	116.38	112.66	2.96M
October 24, 2025	114.94	114.71	114.71	116.03	113.87	1.47M
October 23, 2025	114.78	114.9	114.9	116.4	114.17	2.29M
October 22, 2025	117.19	115.33	115.33	118.45	114.19	2.46M
October 21, 2025	117.87	117.14	117.14	117.95	116	2.09M
October 20, 2025	117.64	116.34	116.34	117.75	115.83	1.44M
October 17, 2025	115.67	116.82	116.82	117.3	115.1	1.91M
October 16, 2025	117.43	116.51	116.51	118.38	115.68	1.43M
October 15, 2025	117.25	116.69	116.69	118.56	116.09	2.59M
October 14, 2025	112.65	116.26	116.26	117.31	111.35	2.01M
October 13, 2025	111.75	114.06	114.06	114.55	111.37	2.56M
October 10, 2025	112.94	108.22	108.22	113.08	108.14	2.23M
October 09, 2025	116.22	113.48	113.48	116.22	112.3	1.81M
October 08, 2025	116.06	116.81	116.81	116.83	115	1.62M
October 07, 2025	116.16	115.26	115.26	116.16	112.88	2.05M
October 06, 2025	115.7	115.49	115.49	117.14	113.91	2.44M
October 03, 2025	116.38	114.92	114.92	117.77	114.85	1.91M
October 02, 2025	114.75	115.56	115.56	115.9	113.42	2.26M
October 01, 2025	112.03	113.83	113.83	114.2	111.62	3.19M
September 30, 2025	111.95	113.22	113.22	113.88	109.99	3.59M
September 29, 2025	110.5	111.46	111.46	111.58	108.58	2.83M
September 26, 2025	108.25	109.05	109.05	109.06	107.12	2.22M
September 25, 2025	111.62	107.8	107.8	112	106.26	4.19M
September 24, 2025	115.88	113.42	113.42	117	113.22	3.28M
September 23, 2025	113.92	116.14	116.14	116.49	113.13	2.71M
September 22, 2025	114.17	113.88	113.88	114.71	112.35	3.41M
September 19, 2025	113.53	114.19	114.19	115.35	112.97	2.61M
September 18, 2025	110.61	113.3	113.3	113.46	110.16	3.01M
September 17, 2025	110.07	109.88	109.88	111.02	108.73	3.13M
September 16, 2025	110.16	109.5	109.5	110.16	107.76	2.89M
September 15, 2025	106.27	110.17	110.17	111.49	106.2	3.42M
September 12, 2025	106.06	106.47	106.47	108	105.56	2.94M
September 11, 2025	106.83	106.87	106.87	107.35	105.22	3.86M

Tapestry, Inc. (TPR) NYSE