Skip to main content
Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
116.30
+2.04 (1.79%)
At close: Dec 5, 2025, 4:00 PM EST
116.50
+0.20 (0.17%)
After-hours: Dec 5, 2025, 7:27 PM EST

Tapestry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.85116.43114.55116.30116.301.08%2,120,470
Dec 4, 2025110.91115.62110.78115.06114.662.81%3,381,931
Dec 3, 2025110.10113.10109.92111.92111.532.43%2,268,918
Dec 2, 2025112.42113.35108.62109.26108.88-2.53%3,244,302
Dec 1, 2025108.47112.50107.99112.10111.712.58%2,899,688
Nov 28, 2025110.89111.07109.14109.28108.90-1.28%975,919
Nov 26, 2025108.28111.82108.00110.70110.322.80%2,274,359
Nov 25, 2025105.12108.69104.50107.68107.311.88%3,269,442
Nov 24, 2025105.75108.42104.71105.69105.320.43%6,190,503
Nov 21, 2025102.64106.67100.47105.24104.872.99%3,582,558
Nov 20, 2025106.30107.06101.98102.18101.82-2.14%3,380,377
Nov 19, 2025103.18105.46102.68104.41104.051.09%4,832,450
Nov 18, 2025100.93103.56100.40103.28102.921.51%2,855,686
Nov 17, 2025101.50102.00100.23101.74101.390.33%3,246,808
Nov 14, 202599.24103.0899.01101.41101.060.65%2,859,642
Nov 13, 2025103.83104.10100.00100.76100.41-3.10%2,834,577
Nov 12, 2025103.40105.78102.62103.98103.621.90%3,222,205
Nov 11, 2025104.95106.03101.96102.04101.69-3.81%3,060,444
Nov 10, 2025104.85106.10104.33106.08105.712.31%3,607,580
Nov 7, 202599.00104.0399.00103.68103.324.93%6,671,449
Nov 6, 202594.60100.3093.0098.8198.47-9.61%8,136,437
Nov 5, 2025106.18109.96105.29109.31108.932.74%4,145,745
Nov 4, 2025105.00107.83104.65106.39106.020.06%2,990,838
Nov 3, 2025109.20110.00104.10106.33105.96-3.18%4,348,619
Oct 31, 2025111.62112.66109.51109.82109.44-1.39%3,215,607
Oct 30, 2025112.05113.23110.01111.37110.98-1.37%3,207,451
Oct 29, 2025112.67113.96111.58112.92112.53-0.17%2,714,686
Oct 28, 2025114.22115.09112.65113.11112.72-1.62%2,397,865
Oct 27, 2025116.38116.38112.66114.97114.570.23%2,959,671
Oct 24, 2025114.94116.03113.87114.71114.31-0.17%1,465,486
Oct 23, 2025114.78116.40114.17114.90114.50-0.37%2,289,494
Oct 22, 2025117.19118.45114.19115.33114.93-1.55%2,461,276
Oct 21, 2025117.87117.95116.00117.14116.730.69%2,091,756
Oct 20, 2025117.64117.75115.83116.34115.94-0.41%1,442,364
Oct 17, 2025115.67117.30115.10116.82116.410.27%1,908,490
Oct 16, 2025117.43118.38115.68116.51116.10-0.15%1,432,079
Oct 15, 2025117.25118.56116.09116.69116.280.37%2,593,820
Oct 14, 2025112.65117.31111.35116.26115.861.93%2,004,975
Oct 13, 2025111.75114.55111.37114.06113.665.40%2,563,435
Oct 10, 2025112.94113.08108.14108.22107.84-4.64%2,231,206
Oct 9, 2025116.22116.22112.30113.48113.09-2.85%1,809,541
Oct 8, 2025116.06116.83115.00116.81116.401.34%1,623,120
Oct 7, 2025116.16116.16112.88115.26114.86-0.20%2,045,323
Oct 6, 2025115.70117.14113.91115.49115.090.50%2,437,867
Oct 3, 2025116.38117.77114.85114.92114.52-0.55%1,914,826
Oct 2, 2025114.75115.90113.42115.56115.161.52%2,261,859
Oct 1, 2025112.03114.20111.62113.83113.430.54%3,187,480
Sep 30, 2025111.95113.88109.99113.22112.831.58%3,586,740
Sep 29, 2025110.50111.58108.58111.46111.072.21%2,826,573
Sep 26, 2025108.25109.06107.12109.05108.671.16%2,221,046
Sep 25, 2025111.62112.00106.26107.80107.43-4.96%4,191,222
Sep 24, 2025115.88117.00113.22113.42113.03-2.34%3,279,085
Sep 23, 2025113.92116.49113.13116.14115.741.98%2,711,596
Sep 22, 2025114.17114.71112.35113.88113.48-0.27%3,408,686
Sep 19, 2025113.53115.35112.96114.19113.790.79%5,658,342
Sep 18, 2025110.61113.46110.16113.30112.913.11%3,006,929
Sep 17, 2025110.07111.02108.73109.88109.500.35%3,127,105
Sep 16, 2025110.16110.16107.76109.50109.12-0.61%2,885,309
Sep 15, 2025106.27111.49106.20110.17109.793.48%3,415,471
Sep 12, 2025106.06108.00105.56106.47106.10-0.37%2,940,834
Sep 11, 2025106.83107.35105.22106.87106.501.49%3,860,021
Sep 10, 2025107.03107.52101.60105.30104.930.11%5,118,620
Sep 9, 2025104.82105.25102.49105.18104.810.34%2,909,777
Sep 8, 2025105.67105.89102.84104.82104.460.61%4,096,943
Sep 5, 2025105.73106.00102.97104.18103.82-1.55%2,489,426
Sep 4, 2025104.70105.85103.74105.82105.051.33%3,150,936
Sep 3, 2025103.00105.34102.81104.43103.671.60%3,190,094
Sep 2, 2025100.16103.1599.87102.79102.050.95%3,423,763
Aug 29, 2025102.16103.50101.34101.82101.08-0.77%3,047,990
Aug 28, 2025101.63102.69101.08102.61101.871.61%3,131,494
Aug 27, 2025100.80101.2499.86100.98100.250.28%3,668,708
Aug 26, 202598.50101.6698.50100.7099.972.26%15,804,009
Aug 25, 202599.66100.4197.9398.4797.76-1.19%3,579,338
Aug 22, 202598.2599.9997.5699.6698.941.29%3,103,961
Aug 21, 202598.2998.6797.5498.3997.68-0.49%2,293,389
Aug 20, 202597.7399.5497.2498.8798.150.97%3,844,574
Aug 19, 202599.87100.7697.4597.9297.21-1.99%4,002,245
Aug 18, 2025100.45101.5098.1899.9199.19-0.82%4,640,055
Aug 15, 202596.14101.0395.70100.74100.015.28%6,809,734
Aug 14, 202595.9599.2792.6295.6995.00-15.71%13,353,171
Aug 13, 2025112.00114.05111.50113.53112.712.41%6,594,476
Aug 12, 2025109.27111.81108.64110.86110.062.69%3,803,880
Aug 11, 2025109.18110.26107.83107.96107.18-1.04%4,417,113
Aug 8, 2025109.17109.87107.77109.09108.300.56%3,243,773
Aug 7, 2025112.30113.08106.84108.48107.69-3.27%6,014,174
Aug 6, 2025111.65112.58110.79112.15111.340.59%4,088,211
Aug 5, 2025111.57112.49109.64111.49110.68-0.36%4,090,338
Aug 4, 2025108.21111.93107.68111.89111.085.25%4,247,232
Aug 1, 2025105.94106.42103.76106.31105.54-1.59%4,508,898
Jul 31, 2025107.66109.39107.60108.03107.25-0.16%3,343,048
Jul 30, 2025106.93108.82106.93108.20107.420.74%3,724,166
Jul 29, 2025108.30108.32105.74107.40106.62-2.74%5,418,053
Jul 28, 2025108.67110.44108.52110.42109.621.92%3,113,863
Jul 25, 2025110.06110.22107.09108.34107.56-0.08%3,518,513
Jul 24, 2025109.14109.34107.54108.43107.64-0.68%3,211,283
Jul 23, 2025106.81109.60106.65109.17108.382.75%3,486,003
Jul 22, 2025106.67107.34103.92106.25105.48-0.15%4,411,326
Jul 21, 2025103.69107.40103.69106.41105.642.89%4,718,029
Jul 18, 2025102.51104.23101.79103.42102.671.23%3,404,179
Jul 17, 2025100.88102.31100.10102.16101.421.48%3,381,897