Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
146.00
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 144.66 | 148.78 | 143.87 | 146.00 | 146.00 | - | 5,561,376 |
| Jun 25, 2026 | 150.81 | 151.22 | 144.56 | 146.00 | 146.00 | -2.50% | 2,316,918 |
| Jun 24, 2026 | 150.04 | 152.34 | 149.24 | 149.75 | 149.75 | -0.52% | 1,966,579 |
| Jun 23, 2026 | 148.32 | 151.11 | 145.94 | 150.53 | 150.53 | 0.89% | 2,703,914 |
| Jun 22, 2026 | 144.93 | 149.57 | 143.20 | 149.20 | 149.20 | 3.97% | 2,963,574 |
| Jun 18, 2026 | 148.21 | 149.92 | 143.01 | 143.50 | 143.50 | -1.62% | 5,861,024 |
| Jun 17, 2026 | 149.24 | 152.66 | 145.72 | 145.87 | 145.87 | -2.36% | 2,246,480 |
| Jun 16, 2026 | 151.50 | 153.67 | 149.09 | 149.39 | 149.39 | -1.06% | 2,343,451 |
| Jun 15, 2026 | 150.13 | 156.74 | 149.98 | 150.99 | 150.99 | 2.42% | 3,558,685 |
| Jun 12, 2026 | 149.83 | 150.55 | 146.07 | 147.42 | 147.42 | 1.40% | 2,031,991 |
| Jun 11, 2026 | 142.53 | 145.41 | 141.32 | 145.39 | 145.39 | 3.17% | 2,173,811 |
| Jun 10, 2026 | 143.93 | 145.76 | 140.17 | 140.92 | 140.92 | -3.23% | 3,008,426 |
| Jun 9, 2026 | 143.01 | 147.41 | 142.31 | 145.62 | 145.62 | 3.35% | 2,380,154 |
| Jun 8, 2026 | 140.57 | 142.90 | 138.76 | 140.90 | 140.90 | 0.57% | 3,362,960 |
| Jun 5, 2026 | 138.36 | 140.81 | 136.62 | 140.10 | 140.10 | 0.02% | 3,127,604 |
| Jun 4, 2026 | 139.07 | 140.94 | 136.61 | 140.47 | 140.07 | 0.62% | 3,295,482 |
| Jun 3, 2026 | 137.15 | 139.66 | 135.48 | 139.61 | 139.21 | 0.69% | 2,448,640 |
| Jun 2, 2026 | 138.55 | 140.62 | 137.63 | 138.65 | 138.26 | -0.12% | 2,281,100 |
| Jun 1, 2026 | 145.46 | 145.46 | 137.59 | 138.81 | 138.41 | -4.57% | 2,173,144 |
| May 29, 2026 | 145.66 | 146.59 | 143.87 | 145.46 | 145.05 | 0.05% | 3,252,279 |
| May 28, 2026 | 137.62 | 145.56 | 136.89 | 145.39 | 144.98 | 4.73% | 2,211,257 |
| May 27, 2026 | 140.51 | 143.99 | 138.78 | 138.83 | 138.43 | -1.27% | 1,624,457 |
| May 26, 2026 | 140.30 | 141.57 | 138.90 | 140.62 | 140.22 | 1.54% | 1,533,190 |
| May 22, 2026 | 140.51 | 140.72 | 138.09 | 138.49 | 138.10 | -0.45% | 1,322,056 |
| May 21, 2026 | 135.84 | 140.30 | 134.39 | 139.11 | 138.71 | 2.44% | 2,658,386 |
| May 20, 2026 | 133.24 | 136.46 | 131.31 | 135.79 | 135.40 | 3.16% | 3,038,323 |
| May 19, 2026 | 130.15 | 132.83 | 129.08 | 131.63 | 131.26 | 0.35% | 2,127,567 |
| May 18, 2026 | 130.96 | 135.21 | 128.56 | 131.17 | 130.80 | 1.43% | 2,927,411 |
| May 15, 2026 | 128.86 | 130.64 | 128.48 | 129.32 | 128.95 | -0.71% | 2,897,240 |
| May 14, 2026 | 133.12 | 134.98 | 130.00 | 130.24 | 129.87 | -1.85% | 2,366,623 |
| May 13, 2026 | 132.07 | 134.29 | 130.38 | 132.70 | 132.32 | 0.74% | 4,197,180 |
| May 12, 2026 | 132.00 | 132.50 | 128.34 | 131.73 | 131.35 | -1.21% | 2,943,522 |
| May 11, 2026 | 135.04 | 137.17 | 132.02 | 133.34 | 132.96 | -0.10% | 3,184,992 |
| May 8, 2026 | 134.96 | 139.48 | 132.15 | 133.48 | 133.10 | 2.27% | 4,316,208 |
| May 7, 2026 | 135.36 | 140.00 | 128.76 | 130.52 | 130.15 | -12.30% | 6,457,815 |
| May 6, 2026 | 145.64 | 149.31 | 145.54 | 148.83 | 148.41 | 5.26% | 3,397,806 |
| May 5, 2026 | 140.92 | 142.86 | 139.16 | 141.39 | 140.99 | 1.18% | 2,134,387 |
| May 4, 2026 | 142.08 | 142.68 | 139.27 | 139.74 | 139.34 | -2.10% | 1,445,146 |
| May 1, 2026 | 145.25 | 145.28 | 142.50 | 142.74 | 142.33 | -1.59% | 1,440,603 |
| Apr 30, 2026 | 143.01 | 145.55 | 142.64 | 145.04 | 144.63 | 2.43% | 1,451,501 |
| Apr 29, 2026 | 142.33 | 143.66 | 141.50 | 141.60 | 141.20 | -1.56% | 1,679,811 |
| Apr 28, 2026 | 146.02 | 147.74 | 143.45 | 143.84 | 143.43 | -1.80% | 1,700,105 |
| Apr 27, 2026 | 145.52 | 147.58 | 144.42 | 146.47 | 146.05 | 0.40% | 1,524,419 |
| Apr 24, 2026 | 147.68 | 148.70 | 145.68 | 145.89 | 145.47 | -0.38% | 1,186,968 |
| Apr 23, 2026 | 148.59 | 149.97 | 144.71 | 146.45 | 146.03 | 0.19% | 1,358,491 |
| Apr 22, 2026 | 151.54 | 152.67 | 145.53 | 146.17 | 145.75 | -2.88% | 2,054,797 |
| Apr 21, 2026 | 152.91 | 154.34 | 148.16 | 150.50 | 150.07 | -2.02% | 2,547,323 |
| Apr 20, 2026 | 155.18 | 156.40 | 152.69 | 153.61 | 153.17 | -1.44% | 1,663,705 |
| Apr 17, 2026 | 155.06 | 158.56 | 153.29 | 155.85 | 155.41 | 3.42% | 2,368,125 |
| Apr 16, 2026 | 151.45 | 152.05 | 149.12 | 150.69 | 150.26 | -0.45% | 1,438,036 |
| Apr 15, 2026 | 149.78 | 152.42 | 149.73 | 151.37 | 150.94 | 0.33% | 1,336,278 |
| Apr 14, 2026 | 150.77 | 153.26 | 150.47 | 150.87 | 150.44 | 0.60% | 1,451,388 |
| Apr 13, 2026 | 148.94 | 150.58 | 147.70 | 149.97 | 149.54 | -0.22% | 1,490,750 |
| Apr 10, 2026 | 152.73 | 153.42 | 147.98 | 150.30 | 149.87 | -1.52% | 1,338,556 |
| Apr 9, 2026 | 150.10 | 154.48 | 149.27 | 152.62 | 152.19 | 1.36% | 1,372,718 |
| Apr 8, 2026 | 147.08 | 152.12 | 147.08 | 150.57 | 150.14 | 7.40% | 1,945,191 |
| Apr 7, 2026 | 141.70 | 142.55 | 138.20 | 140.20 | 139.80 | -2.44% | 1,708,587 |
| Apr 6, 2026 | 140.09 | 143.81 | 140.05 | 143.70 | 143.29 | 1.77% | 1,568,362 |
| Apr 2, 2026 | 139.75 | 145.20 | 139.13 | 141.20 | 140.80 | -2.18% | 1,183,909 |
| Apr 1, 2026 | 142.72 | 146.02 | 141.39 | 144.35 | 143.94 | 2.30% | 1,696,552 |
| Mar 31, 2026 | 139.69 | 143.06 | 138.23 | 141.11 | 140.71 | 3.06% | 1,782,912 |
| Mar 30, 2026 | 140.96 | 141.58 | 136.44 | 136.92 | 136.53 | -1.38% | 1,572,165 |
| Mar 27, 2026 | 140.00 | 142.04 | 137.33 | 138.84 | 138.44 | -1.82% | 1,601,999 |
| Mar 26, 2026 | 145.16 | 147.46 | 141.34 | 141.41 | 141.01 | -3.26% | 1,866,896 |
| Mar 25, 2026 | 146.18 | 149.53 | 145.22 | 146.18 | 145.76 | 1.50% | 1,469,139 |
| Mar 24, 2026 | 142.92 | 144.18 | 139.92 | 144.02 | 143.61 | -0.28% | 1,669,952 |
| Mar 23, 2026 | 144.31 | 148.35 | 143.26 | 144.42 | 144.01 | 2.51% | 1,844,704 |
| Mar 20, 2026 | 142.20 | 143.16 | 138.37 | 140.88 | 140.48 | -1.34% | 4,943,638 |
| Mar 19, 2026 | 138.86 | 143.26 | 137.27 | 142.80 | 142.39 | 1.79% | 1,697,419 |
| Mar 18, 2026 | 142.51 | 143.77 | 140.03 | 140.29 | 139.89 | -2.00% | 1,562,135 |
| Mar 17, 2026 | 143.13 | 144.41 | 142.72 | 143.16 | 142.75 | 0.97% | 1,162,667 |
| Mar 16, 2026 | 144.06 | 146.94 | 141.48 | 141.78 | 141.38 | -0.23% | 1,527,727 |
| Mar 13, 2026 | 143.54 | 145.45 | 141.98 | 142.10 | 141.70 | -0.40% | 1,505,050 |
| Mar 12, 2026 | 143.36 | 145.28 | 141.58 | 142.67 | 142.26 | -1.89% | 2,096,727 |
| Mar 11, 2026 | 147.52 | 149.43 | 145.23 | 145.42 | 145.01 | -1.92% | 2,586,964 |
| Mar 10, 2026 | 145.66 | 151.87 | 144.80 | 148.27 | 147.85 | 1.90% | 2,276,158 |
| Mar 9, 2026 | 140.55 | 145.70 | 137.85 | 145.50 | 145.09 | 0.94% | 2,253,535 |
| Mar 6, 2026 | 146.33 | 147.65 | 143.42 | 144.15 | 143.74 | -3.38% | 1,772,065 |
| Mar 5, 2026 | 153.82 | 154.59 | 147.19 | 149.60 | 148.78 | -4.66% | 2,720,697 |
| Mar 4, 2026 | 155.65 | 157.80 | 154.62 | 156.91 | 156.04 | 1.61% | 1,981,182 |
| Mar 3, 2026 | 151.90 | 156.25 | 150.15 | 154.42 | 153.57 | -1.28% | 2,023,479 |
| Mar 2, 2026 | 151.86 | 157.24 | 150.65 | 156.42 | 155.56 | 0.61% | 2,258,784 |
| Feb 27, 2026 | 157.79 | 158.20 | 154.25 | 155.47 | 154.61 | -3.13% | 3,056,676 |
| Feb 26, 2026 | 159.52 | 161.97 | 159.10 | 160.49 | 159.61 | 2.28% | 3,027,281 |
| Feb 25, 2026 | 154.86 | 157.00 | 153.66 | 156.92 | 156.05 | 1.56% | 2,294,954 |
| Feb 24, 2026 | 152.60 | 155.79 | 151.95 | 154.51 | 153.66 | 1.01% | 1,669,098 |
| Feb 23, 2026 | 154.10 | 155.30 | 149.64 | 152.97 | 152.13 | -2.62% | 2,423,016 |
| Feb 20, 2026 | 151.82 | 157.91 | 151.01 | 157.09 | 156.22 | 3.15% | 2,291,048 |
| Feb 19, 2026 | 153.87 | 154.57 | 151.70 | 152.30 | 151.46 | -1.74% | 1,327,471 |
| Feb 18, 2026 | 152.49 | 156.04 | 151.60 | 155.00 | 154.15 | 0.75% | 1,610,756 |
| Feb 17, 2026 | 154.00 | 156.80 | 151.89 | 153.85 | 153.00 | 0.03% | 2,065,784 |
| Feb 13, 2026 | 154.49 | 155.51 | 150.00 | 153.80 | 152.95 | 0.75% | 2,937,920 |
| Feb 12, 2026 | 155.75 | 158.28 | 151.75 | 152.66 | 151.82 | -1.30% | 2,400,774 |
| Feb 11, 2026 | 156.54 | 158.20 | 153.17 | 154.67 | 153.82 | 0.97% | 3,341,014 |
| Feb 10, 2026 | 155.62 | 157.00 | 151.79 | 153.18 | 152.34 | -0.95% | 2,978,609 |
| Feb 9, 2026 | 151.49 | 155.23 | 149.44 | 154.65 | 153.80 | 1.68% | 2,904,317 |
| Feb 6, 2026 | 145.43 | 153.13 | 144.38 | 152.10 | 151.26 | 6.22% | 3,250,375 |
| Feb 5, 2026 | 137.83 | 145.42 | 134.11 | 143.19 | 142.40 | 10.21% | 6,513,788 |
| Feb 4, 2026 | 127.93 | 130.69 | 124.31 | 129.92 | 129.20 | 2.28% | 4,477,615 |
| Feb 3, 2026 | 130.54 | 131.00 | 126.06 | 127.03 | 126.33 | -2.04% | 1,925,488 |