Skip to main content
Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
144.15
-5.05 (-3.38%)
At close: Mar 6, 2026, 4:00 PM EST
143.44
-0.71 (-0.49%)
After-hours: Mar 6, 2026, 7:40 PM EST

Tapestry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.33147.65143.42144.15144.15-3.64%1,771,397
Mar 5, 2026153.82154.59147.19149.60149.20-4.66%2,713,679
Mar 4, 2026155.65157.80154.62156.91156.491.61%1,981,182
Mar 3, 2026151.90156.25150.15154.42154.01-1.28%2,023,479
Mar 2, 2026151.86157.24150.65156.42156.000.61%2,258,784
Feb 27, 2026157.79158.20154.25155.47155.05-3.13%3,056,676
Feb 26, 2026159.52161.97159.10160.49160.062.28%3,027,281
Feb 25, 2026154.86157.00153.66156.92156.501.56%2,294,954
Feb 24, 2026152.60155.79151.95154.51154.101.01%1,669,098
Feb 23, 2026154.10155.30149.64152.97152.56-2.62%2,423,016
Feb 20, 2026151.82157.91151.01157.09156.673.15%2,291,048
Feb 19, 2026153.87154.57151.70152.30151.89-1.74%1,327,471
Feb 18, 2026152.49156.04151.60155.00154.590.75%1,610,756
Feb 17, 2026154.00156.80151.89153.85153.440.03%2,065,784
Feb 13, 2026154.49155.51150.00153.80153.390.75%2,937,920
Feb 12, 2026155.75158.28151.75152.66152.25-1.30%2,400,774
Feb 11, 2026156.54158.20153.17154.67154.260.97%3,341,014
Feb 10, 2026155.62157.00151.79153.18152.77-0.95%2,978,609
Feb 9, 2026151.49155.23149.44154.65154.241.68%2,904,317
Feb 6, 2026145.43153.13144.38152.10151.696.22%3,250,375
Feb 5, 2026137.83145.42134.11143.19142.8110.21%6,513,788
Feb 4, 2026127.93130.69124.31129.92129.572.28%4,477,615
Feb 3, 2026130.54131.00126.06127.03126.69-2.04%1,925,488
Feb 2, 2026127.41129.70125.39129.67129.322.17%2,784,464
Jan 30, 2026125.92128.61125.92126.91126.57-0.33%1,911,561
Jan 29, 2026126.25128.45125.51127.33126.991.06%1,634,209
Jan 28, 2026128.93128.99124.75126.00125.66-1.21%1,881,797
Jan 27, 2026127.41128.71125.59127.54127.201.08%1,939,677
Jan 26, 2026129.32130.40126.00126.18125.84-2.97%2,207,363
Jan 23, 2026129.16130.57128.21130.04129.690.40%2,033,629
Jan 22, 2026132.64133.30128.69129.52129.17-2.06%2,786,885
Jan 21, 2026131.09133.01130.01132.24131.892.38%1,974,373
Jan 20, 2026129.14133.72128.16129.16128.81-1.17%2,810,144
Jan 16, 2026132.52133.59130.66130.69130.34-1.78%2,214,713
Jan 15, 2026133.54135.97132.46133.06132.70-0.08%1,757,216
Jan 14, 2026133.40134.37132.18133.17132.81-0.90%1,791,796
Jan 13, 2026133.29135.65132.66134.38134.020.51%2,556,292
Jan 12, 2026133.30135.06131.46133.70133.34-0.48%1,556,270
Jan 9, 2026134.04136.04133.11134.35133.990.62%1,669,342
Jan 8, 2026130.88134.22129.81133.52133.161.95%2,098,153
Jan 7, 2026132.55133.46129.86130.97130.62-1.66%2,105,541
Jan 6, 2026128.23133.99128.06133.18132.823.62%3,282,405
Jan 5, 2026129.65130.70128.07128.53128.19-0.42%2,907,516
Jan 2, 2026129.22129.99127.15129.07128.721.02%1,943,177
Dec 31, 2025129.62129.72127.67127.77127.43-1.36%1,303,305
Dec 30, 2025130.78130.89128.85129.53129.18-0.62%1,879,067
Dec 29, 2025129.43131.28129.01130.34129.99-0.73%1,929,671
Dec 26, 2025130.02131.40130.02131.30130.950.84%1,708,904
Dec 24, 2025129.71130.93129.01130.20129.850.59%776,334
Dec 23, 2025129.06130.28128.99129.44129.090.36%2,706,128
Dec 22, 2025126.67129.60125.19128.97128.632.83%2,585,988
Dec 19, 2025124.90126.65124.02125.42125.080.02%5,957,360
Dec 18, 2025123.84127.54123.20125.40125.062.63%3,852,471
Dec 17, 2025124.00124.22122.01122.19121.86-0.73%2,372,574
Dec 16, 2025124.00124.50121.95123.09122.76-0.40%2,353,531
Dec 15, 2025124.00125.73122.85123.58123.250.30%2,734,033
Dec 12, 2025124.19125.18121.12123.21122.88-0.23%2,832,316
Dec 11, 2025117.44123.55117.02123.49123.164.89%3,120,913
Dec 10, 2025117.92118.49114.39117.73117.42-0.41%3,948,253
Dec 9, 2025116.57118.92116.27118.21117.890.80%2,982,690
Dec 8, 2025116.00118.47115.51117.27116.960.83%3,492,148
Dec 5, 2025114.85116.43114.55116.30115.991.08%2,124,923
Dec 4, 2025110.91115.62110.78115.06114.352.81%3,382,143
Dec 3, 2025110.10113.10109.92111.92111.232.43%2,268,918
Dec 2, 2025112.42113.35108.62109.26108.59-2.53%3,244,302
Dec 1, 2025108.47112.50107.99112.10111.412.58%2,899,688
Nov 28, 2025110.89111.07109.14109.28108.61-1.28%975,919
Nov 26, 2025108.28111.82108.00110.70110.022.80%2,274,359
Nov 25, 2025105.12108.69104.50107.68107.021.88%3,269,442
Nov 24, 2025105.75108.42104.71105.69105.040.43%6,190,503
Nov 21, 2025102.64106.67100.47105.24104.592.99%3,582,558
Nov 20, 2025106.30107.06101.98102.18101.55-2.14%3,380,377
Nov 19, 2025103.18105.46102.68104.41103.771.09%4,832,450
Nov 18, 2025100.93103.56100.40103.28102.651.51%2,855,686
Nov 17, 2025101.50102.00100.23101.74101.120.33%3,246,808
Nov 14, 202599.24103.0899.01101.41100.790.65%2,859,642
Nov 13, 2025103.83104.10100.00100.76100.14-3.10%2,834,577
Nov 12, 2025103.40105.78102.62103.98103.341.90%3,222,205
Nov 11, 2025104.95106.03101.96102.04101.41-3.81%3,060,444
Nov 10, 2025104.85106.10104.33106.08105.432.31%3,607,580
Nov 7, 202599.00104.0399.00103.68103.044.93%6,671,449
Nov 6, 202594.60100.3093.0098.8198.20-9.61%8,136,437
Nov 5, 2025106.18109.96105.29109.31108.642.74%4,145,745
Nov 4, 2025105.00107.83104.65106.39105.740.06%2,990,838
Nov 3, 2025109.20110.00104.10106.33105.68-3.18%4,348,619
Oct 31, 2025111.62112.66109.51109.82109.15-1.39%3,215,607
Oct 30, 2025112.05113.23110.01111.37110.69-1.37%3,207,451
Oct 29, 2025112.67113.96111.58112.92112.23-0.17%2,714,686
Oct 28, 2025114.22115.09112.65113.11112.42-1.62%2,397,865
Oct 27, 2025116.38116.38112.66114.97114.260.23%2,959,671
Oct 24, 2025114.94116.03113.87114.71114.01-0.17%1,465,486
Oct 23, 2025114.78116.40114.17114.90114.19-0.37%2,289,494
Oct 22, 2025117.19118.45114.19115.33114.62-1.55%2,461,276
Oct 21, 2025117.87117.95116.00117.14116.420.69%2,091,756
Oct 20, 2025117.64117.75115.83116.34115.63-0.41%1,442,364
Oct 17, 2025115.67117.30115.10116.82116.100.27%1,908,490
Oct 16, 2025117.43118.38115.68116.51115.79-0.15%1,432,079
Oct 15, 2025117.25118.56116.09116.69115.970.37%2,593,820
Oct 14, 2025112.65117.31111.35116.26115.551.93%2,004,975
Oct 13, 2025111.75114.55111.37114.06113.365.40%2,563,435