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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	107.03	105.3	105.3	107.52	101.6	5.12M
September 09, 2025	104.82	105.18	105.18	105.25	102.49	2.91M
September 08, 2025	105.67	104.82	104.82	105.89	102.84	4.1M
September 05, 2025	105.88	104.18	104.18	106	102.97	2.49M
September 04, 2025	104.7	105.82	105.42	105.85	103.74	3.15M
September 03, 2025	103	104.43	104.04	105.34	102.81	3.19M
September 02, 2025	100.16	102.79	102.4	103.15	99.87	3.42M
August 29, 2025	102.16	101.82	101.44	103.5	101.34	3.05M
August 28, 2025	101.63	102.61	102.22	102.69	101.08	3.13M
August 27, 2025	100.8	100.98	100.98	101.24	99.86	3.67M
August 26, 2025	98.5	100.7	100.7	101.66	98.5	15.8M
August 25, 2025	99.38	98.47	98.47	100.41	97.93	3.58M
August 22, 2025	98.25	99.66	99.66	99.99	97.56	3.1M
August 21, 2025	98.29	98.39	98.39	98.67	97.54	2.29M
August 20, 2025	97.73	98.87	98.87	99.54	97.24	3.84M
August 19, 2025	99.87	97.92	97.92	100.76	97.45	4M
August 18, 2025	100.45	99.91	99.91	101.5	98.18	4.56M
August 15, 2025	96.14	100.74	100.74	101.03	95.7	6.81M
August 14, 2025	95.95	95.69	95.69	99.27	92.62	13.35M
August 13, 2025	112	113.53	113.53	114.05	111.5	6.59M
August 12, 2025	109.27	110.86	110.86	111.81	108.64	3.8M
August 11, 2025	109.18	107.96	107.96	110.26	107.83	4.42M
August 08, 2025	109.17	109.09	109.09	109.87	107.77	3.24M
August 07, 2025	112.3	108.48	108.48	113.08	106.84	6.01M
August 06, 2025	111.65	112.15	112.15	112.58	110.79	4.09M
August 05, 2025	111.57	111.49	111.49	112.49	109.64	4.09M
August 04, 2025	108.21	111.89	111.89	111.93	107.68	4.25M
August 01, 2025	105.94	106.31	106.31	106.42	103.76	4.51M
July 31, 2025	107.66	108.03	108.03	109.39	107.6	3.34M
July 30, 2025	106.93	108.2	108.2	108.82	106.93	3.72M
July 29, 2025	108.3	107.4	107.4	108.32	105.74	5.42M
July 28, 2025	108.67	110.42	110.42	110.44	108.52	3.11M
July 25, 2025	110.06	108.34	108.34	110.22	107.09	3.52M

Tapestry, Inc. (TPR) NYSE