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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.82	157.09	157.09	157.91	151.01	2.29M
February 19, 2026	153.87	152.3	152.3	154.57	151.7	1.33M
February 18, 2026	152.49	155	155	156.04	151.6	1.61M
February 17, 2026	154	153.85	153.85	156.8	151.89	2.07M
February 13, 2026	154.49	153.8	153.8	155.51	150	2.88M
February 12, 2026	155.75	152.66	152.66	158.28	151.75	2.4M
February 11, 2026	156.54	154.67	154.67	158.2	153.17	3.34M
February 10, 2026	155.62	153.18	153.18	157	151.79	2.98M
February 09, 2026	151.49	154.65	154.65	155.23	149.44	2.9M
February 06, 2026	145.43	152.1	152.1	153.13	144.38	3.25M
February 05, 2026	137.83	143.19	143.19	145.42	134.11	6.51M
February 04, 2026	127.93	129.92	129.92	130.69	124.31	4.48M
February 03, 2026	130.54	127.03	127.03	131	126.06	1.93M
February 02, 2026	127.41	129.67	129.67	129.7	125.39	2.78M
January 30, 2026	125.92	126.91	126.91	128.61	125.92	1.91M
January 29, 2026	126.25	127.33	127.33	128.45	125.51	1.63M
January 28, 2026	128.93	126	126	128.99	124.75	1.88M
January 27, 2026	127.41	127.54	127.54	128.71	125.59	1.94M
January 26, 2026	129.32	126.18	126.18	130.4	126	2.21M
January 23, 2026	129.16	130.04	130.04	130.57	128.21	2.03M
January 22, 2026	132.64	129.52	129.52	133.3	128.69	2.79M
January 21, 2026	131.09	132.24	132.24	133.01	130.01	1.46M
January 20, 2026	129.14	129.16	129.16	133.72	128.16	2.81M
January 16, 2026	132.52	130.69	130.69	133.59	130.66	2.21M
January 15, 2026	133.54	133.06	133.06	135.97	132.46	1.76M
January 14, 2026	133.4	133.17	133.17	134.37	132.18	1.79M
January 13, 2026	133.29	134.38	134.38	135.65	132.66	2.56M
January 12, 2026	133.3	133.7	133.7	135.06	131.46	1.56M
January 09, 2026	134.04	134.35	134.35	136.04	133.11	1.67M
January 08, 2026	130.88	133.52	133.52	134.22	129.81	2.1M
January 07, 2026	132.55	130.97	130.97	133.46	129.86	2.11M
January 06, 2026	128.23	133.18	133.18	133.99	128.06	3.28M
January 05, 2026	129.65	128.53	128.53	130.7	128.07	2.91M
January 02, 2026	129.22	129.07	129.07	129.99	127.15	1.94M
December 31, 2025	129.62	127.77	127.77	129.72	127.67	1.3M
December 30, 2025	130.78	129.53	129.53	130.89	128.85	1.88M
December 29, 2025	129.43	130.34	130.34	131.28	129.01	1.93M
December 26, 2025	130.02	131.3	131.3	131.4	130.02	1.71M
December 24, 2025	129.14	130.2	130.2	130.93	129.01	776,334
December 23, 2025	129.06	129.44	129.44	130.28	128.99	2.71M
December 22, 2025	126.67	128.97	128.97	129.6	125.19	2.59M
December 19, 2025	124.9	125.42	125.42	126.65	124.02	5.96M
December 18, 2025	123.84	125.4	125.4	127.54	123.2	3.85M
December 17, 2025	124	122.19	122.19	124.22	122.01	2.37M
December 16, 2025	124	123.09	123.09	124.5	121.95	2.35M
December 15, 2025	124	123.58	123.58	125.73	122.85	2.73M
December 12, 2025	124.19	123.21	123.21	125.18	121.12	2.83M
December 11, 2025	117.44	123.49	123.49	123.55	117.02	3.12M
December 10, 2025	117.92	117.73	117.73	118.49	114.39	3.95M
December 09, 2025	116.57	118.21	118.21	118.92	116.27	2.98M
December 08, 2025	116	117.27	117.27	118.47	115.51	3.49M
December 05, 2025	114.85	116.3	116.3	116.43	114.55	2.12M
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

Tapestry, Inc. (TPR) NYSE