Tapestry, Inc. (BVMF:TPRY34)
Brazil
· Delayed Price · Currency is BRL 558.23
-3.89 (-0.69%)
At close: Nov 19, 2025
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 558.23 | 558.23 | 558.23 | 558.23 | 556.78 | -0.69% | 20 |
| Nov 10, 2025 | 562.12 | 562.12 | 562.12 | 562.12 | 560.66 | 2.06% | 20 |
| Nov 7, 2025 | 526.42 | 550.79 | 526.42 | 550.79 | 549.36 | -9.21% | 50 |
| Oct 9, 2025 | 609.46 | 609.46 | 606.66 | 606.66 | 605.09 | 2.67% | 2 |
| Sep 30, 2025 | 589.62 | 590.86 | 589.62 | 590.86 | 589.33 | -3.45% | 23 |
| Sep 19, 2025 | 612.00 | 612.00 | 612.00 | 612.00 | 610.41 | 5.52% | 5 |
| Sep 17, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 578.50 | 0.65% | 2 |
| Sep 11, 2025 | 576.27 | 576.27 | 576.27 | 576.27 | 574.78 | 3.09% | 1 |
| Sep 9, 2025 | 534.46 | 559.00 | 534.46 | 559.00 | 557.55 | 2.81% | 2 |
| Sep 1, 2025 | 543.71 | 543.71 | 543.71 | 543.71 | 540.87 | 0.69% | 5 |
| Aug 22, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 537.18 | -0.44% | 1 |
| Aug 15, 2025 | 520.00 | 543.00 | 520.00 | 542.36 | 539.53 | 2.41% | 312 |
| Aug 14, 2025 | 513.62 | 529.61 | 512.41 | 529.61 | 526.84 | -13.48% | 5 |
| Aug 13, 2025 | 612.10 | 612.10 | 612.10 | 612.10 | 608.90 | 3.23% | 1 |
| Aug 7, 2025 | 592.92 | 592.92 | 592.92 | 592.92 | 589.82 | -4.21% | 1 |
| Jul 28, 2025 | 614.00 | 619.00 | 614.00 | 619.00 | 615.77 | 4.03% | 28 |
| Jul 21, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 591.89 | 5.16% | 23 |
| Jul 17, 2025 | 565.80 | 565.80 | 565.80 | 565.80 | 562.84 | -0.21% | 30 |
| Jul 14, 2025 | 565.00 | 567.00 | 564.00 | 567.00 | 564.04 | 12.98% | 249 |
| Jul 8, 2025 | 501.84 | 501.84 | 501.84 | 501.84 | 499.22 | -0.53% | 3 |
| Jul 7, 2025 | 503.72 | 504.50 | 500.80 | 504.50 | 501.86 | 13.93% | 15 |
| Jun 3, 2025 | 442.80 | 442.80 | 442.80 | 442.80 | 439.19 | -0.32% | 10 |
| Jun 2, 2025 | 444.20 | 444.20 | 444.20 | 444.20 | 440.58 | -0.78% | 20 |
| May 30, 2025 | 447.70 | 447.70 | 447.70 | 447.70 | 444.05 | 1.20% | 20 |
| May 29, 2025 | 442.40 | 442.40 | 442.40 | 442.40 | 438.80 | -3.41% | 20 |
| May 28, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 454.27 | - | 20 |
| May 27, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 454.27 | 3.64% | 30 |
| May 22, 2025 | 441.92 | 441.92 | 441.92 | 441.92 | 438.32 | -4.15% | 1 |
| May 21, 2025 | 461.07 | 461.07 | 461.07 | 461.07 | 457.31 | -1.75% | 10 |
| May 20, 2025 | 469.30 | 469.30 | 469.30 | 469.30 | 465.48 | 0.92% | 10 |