Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
143.84
-2.63 (-1.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.02 | 147.74 | 143.45 | 143.84 | 143.84 | -1.80% | 1,663,341 |
| Apr 27, 2026 | 145.52 | 147.58 | 144.42 | 146.47 | 146.47 | 0.40% | 1,524,332 |
| Apr 24, 2026 | 147.68 | 148.70 | 145.68 | 145.89 | 145.89 | -0.38% | 1,186,247 |
| Apr 23, 2026 | 148.59 | 149.97 | 144.71 | 146.45 | 146.45 | 0.19% | 1,358,207 |
| Apr 22, 2026 | 151.54 | 152.67 | 145.53 | 146.17 | 146.17 | -2.88% | 2,054,515 |
| Apr 21, 2026 | 152.91 | 154.34 | 148.16 | 150.50 | 150.50 | -2.02% | 2,534,641 |
| Apr 20, 2026 | 155.18 | 156.40 | 152.69 | 153.61 | 153.61 | -1.44% | 1,580,960 |
| Apr 17, 2026 | 155.06 | 158.56 | 153.29 | 155.85 | 155.85 | 3.42% | 2,334,211 |
| Apr 16, 2026 | 151.45 | 152.05 | 149.12 | 150.69 | 150.69 | -0.45% | 1,435,975 |
| Apr 15, 2026 | 149.78 | 152.42 | 149.73 | 151.37 | 151.37 | 0.33% | 1,329,658 |
| Apr 14, 2026 | 150.77 | 153.26 | 150.47 | 150.87 | 150.87 | 0.60% | 1,373,240 |
| Apr 13, 2026 | 148.94 | 150.58 | 147.70 | 149.97 | 149.97 | -0.22% | 1,490,286 |
| Apr 10, 2026 | 152.73 | 153.42 | 147.98 | 150.30 | 150.30 | -1.52% | 1,338,542 |
| Apr 9, 2026 | 150.10 | 154.48 | 149.27 | 152.62 | 152.62 | 1.36% | 1,300,070 |
| Apr 8, 2026 | 147.08 | 152.12 | 147.08 | 150.57 | 150.57 | 7.40% | 1,944,346 |
| Apr 7, 2026 | 141.70 | 142.55 | 138.20 | 140.20 | 140.20 | -2.44% | 1,706,896 |
| Apr 6, 2026 | 140.09 | 143.81 | 140.05 | 143.70 | 143.70 | 1.77% | 1,485,091 |
| Apr 2, 2026 | 139.75 | 145.20 | 139.13 | 141.20 | 141.20 | -2.18% | 1,183,786 |
| Apr 1, 2026 | 142.72 | 146.02 | 141.39 | 144.35 | 144.35 | 2.30% | 1,536,321 |
| Mar 31, 2026 | 139.69 | 143.06 | 138.23 | 141.11 | 141.11 | 3.06% | 1,774,691 |
| Mar 30, 2026 | 140.96 | 141.58 | 136.44 | 136.92 | 136.92 | -1.38% | 1,567,388 |
| Mar 27, 2026 | 140.00 | 142.04 | 137.33 | 138.84 | 138.84 | -1.82% | 1,601,867 |
| Mar 26, 2026 | 145.16 | 147.46 | 141.34 | 141.41 | 141.41 | -3.26% | 1,863,910 |
| Mar 25, 2026 | 146.18 | 149.53 | 145.22 | 146.18 | 146.18 | 1.50% | 1,468,917 |
| Mar 24, 2026 | 142.92 | 144.18 | 139.92 | 144.02 | 144.02 | -0.28% | 1,668,672 |
| Mar 23, 2026 | 144.31 | 148.35 | 143.26 | 144.42 | 144.42 | 2.51% | 1,844,469 |
| Mar 20, 2026 | 142.20 | 143.16 | 138.37 | 140.88 | 140.88 | -1.34% | 4,788,430 |
| Mar 19, 2026 | 138.86 | 143.26 | 137.27 | 142.80 | 142.80 | 1.79% | 1,689,918 |
| Mar 18, 2026 | 142.51 | 143.77 | 140.03 | 140.29 | 140.29 | -2.00% | 1,531,328 |
| Mar 17, 2026 | 143.13 | 144.41 | 142.72 | 143.16 | 143.16 | 0.97% | 1,124,198 |
| Mar 16, 2026 | 144.06 | 146.94 | 141.48 | 141.78 | 141.78 | -0.23% | 1,527,576 |
| Mar 13, 2026 | 143.54 | 145.45 | 141.98 | 142.10 | 142.10 | -0.40% | 1,474,138 |
| Mar 12, 2026 | 143.36 | 145.28 | 141.58 | 142.67 | 142.67 | -1.89% | 1,825,738 |
| Mar 11, 2026 | 147.52 | 149.43 | 145.23 | 145.42 | 145.42 | -1.92% | 2,540,991 |
| Mar 10, 2026 | 145.66 | 151.87 | 144.80 | 148.27 | 148.27 | 1.90% | 2,258,658 |
| Mar 9, 2026 | 140.55 | 145.70 | 137.85 | 145.50 | 145.50 | 0.94% | 2,239,267 |
| Mar 6, 2026 | 146.33 | 147.65 | 143.42 | 144.15 | 144.15 | -3.64% | 1,771,397 |
| Mar 5, 2026 | 153.82 | 154.59 | 147.19 | 149.60 | 149.20 | -4.66% | 2,713,679 |
| Mar 4, 2026 | 155.65 | 157.80 | 154.62 | 156.91 | 156.49 | 1.61% | 1,981,182 |
| Mar 3, 2026 | 151.90 | 156.25 | 150.15 | 154.42 | 154.01 | -1.28% | 2,023,479 |
| Mar 2, 2026 | 151.86 | 157.24 | 150.65 | 156.42 | 156.00 | 0.61% | 2,258,784 |
| Feb 27, 2026 | 157.79 | 158.20 | 154.25 | 155.47 | 155.05 | -3.13% | 3,056,676 |
| Feb 26, 2026 | 159.52 | 161.97 | 159.10 | 160.49 | 160.06 | 2.28% | 3,027,281 |
| Feb 25, 2026 | 154.86 | 157.00 | 153.66 | 156.92 | 156.50 | 1.56% | 2,294,954 |
| Feb 24, 2026 | 152.60 | 155.79 | 151.95 | 154.51 | 154.10 | 1.01% | 1,669,098 |
| Feb 23, 2026 | 154.10 | 155.30 | 149.64 | 152.97 | 152.56 | -2.62% | 2,423,016 |
| Feb 20, 2026 | 151.82 | 157.91 | 151.01 | 157.09 | 156.67 | 3.15% | 2,291,048 |
| Feb 19, 2026 | 153.87 | 154.57 | 151.70 | 152.30 | 151.89 | -1.74% | 1,327,471 |
| Feb 18, 2026 | 152.49 | 156.04 | 151.60 | 155.00 | 154.59 | 0.75% | 1,610,756 |
| Feb 17, 2026 | 154.00 | 156.80 | 151.89 | 153.85 | 153.44 | 0.03% | 2,065,784 |
| Feb 13, 2026 | 154.49 | 155.51 | 150.00 | 153.80 | 153.39 | 0.75% | 2,937,920 |
| Feb 12, 2026 | 155.75 | 158.28 | 151.75 | 152.66 | 152.25 | -1.30% | 2,400,774 |
| Feb 11, 2026 | 156.54 | 158.20 | 153.17 | 154.67 | 154.26 | 0.97% | 3,341,014 |
| Feb 10, 2026 | 155.62 | 157.00 | 151.79 | 153.18 | 152.77 | -0.95% | 2,978,609 |
| Feb 9, 2026 | 151.49 | 155.23 | 149.44 | 154.65 | 154.24 | 1.68% | 2,904,317 |
| Feb 6, 2026 | 145.43 | 153.13 | 144.38 | 152.10 | 151.69 | 6.22% | 3,250,375 |
| Feb 5, 2026 | 137.83 | 145.42 | 134.11 | 143.19 | 142.81 | 10.21% | 6,513,788 |
| Feb 4, 2026 | 127.93 | 130.69 | 124.31 | 129.92 | 129.57 | 2.28% | 4,477,615 |
| Feb 3, 2026 | 130.54 | 131.00 | 126.06 | 127.03 | 126.69 | -2.04% | 1,925,488 |
| Feb 2, 2026 | 127.41 | 129.70 | 125.39 | 129.67 | 129.32 | 2.17% | 2,784,464 |
| Jan 30, 2026 | 125.92 | 128.61 | 125.92 | 126.91 | 126.57 | -0.33% | 1,911,561 |
| Jan 29, 2026 | 126.25 | 128.45 | 125.51 | 127.33 | 126.99 | 1.06% | 1,634,209 |
| Jan 28, 2026 | 128.93 | 128.99 | 124.75 | 126.00 | 125.66 | -1.21% | 1,881,797 |
| Jan 27, 2026 | 127.41 | 128.71 | 125.59 | 127.54 | 127.20 | 1.08% | 1,939,677 |
| Jan 26, 2026 | 129.32 | 130.40 | 126.00 | 126.18 | 125.84 | -2.97% | 2,207,363 |
| Jan 23, 2026 | 129.16 | 130.57 | 128.21 | 130.04 | 129.69 | 0.40% | 2,033,629 |
| Jan 22, 2026 | 132.64 | 133.30 | 128.69 | 129.52 | 129.17 | -2.06% | 2,786,885 |
| Jan 21, 2026 | 131.09 | 133.01 | 130.01 | 132.24 | 131.89 | 2.38% | 1,974,373 |
| Jan 20, 2026 | 129.14 | 133.72 | 128.16 | 129.16 | 128.81 | -1.17% | 2,810,144 |
| Jan 16, 2026 | 132.52 | 133.59 | 130.66 | 130.69 | 130.34 | -1.78% | 2,214,713 |
| Jan 15, 2026 | 133.54 | 135.97 | 132.46 | 133.06 | 132.70 | -0.08% | 1,757,216 |
| Jan 14, 2026 | 133.40 | 134.37 | 132.18 | 133.17 | 132.81 | -0.90% | 1,791,796 |
| Jan 13, 2026 | 133.29 | 135.65 | 132.66 | 134.38 | 134.02 | 0.51% | 2,556,292 |
| Jan 12, 2026 | 133.30 | 135.06 | 131.46 | 133.70 | 133.34 | -0.48% | 1,556,270 |
| Jan 9, 2026 | 134.04 | 136.04 | 133.11 | 134.35 | 133.99 | 0.62% | 1,669,342 |
| Jan 8, 2026 | 130.88 | 134.22 | 129.81 | 133.52 | 133.16 | 1.95% | 2,098,153 |
| Jan 7, 2026 | 132.55 | 133.46 | 129.86 | 130.97 | 130.62 | -1.66% | 2,105,541 |
| Jan 6, 2026 | 128.23 | 133.99 | 128.06 | 133.18 | 132.82 | 3.62% | 3,282,405 |
| Jan 5, 2026 | 129.65 | 130.70 | 128.07 | 128.53 | 128.19 | -0.42% | 2,907,516 |
| Jan 2, 2026 | 129.22 | 129.99 | 127.15 | 129.07 | 128.72 | 1.02% | 1,943,177 |
| Dec 31, 2025 | 129.62 | 129.72 | 127.67 | 127.77 | 127.43 | -1.36% | 1,303,305 |
| Dec 30, 2025 | 130.78 | 130.89 | 128.85 | 129.53 | 129.18 | -0.62% | 1,879,067 |
| Dec 29, 2025 | 129.43 | 131.28 | 129.01 | 130.34 | 129.99 | -0.73% | 1,929,671 |
| Dec 26, 2025 | 130.02 | 131.40 | 130.02 | 131.30 | 130.95 | 0.84% | 1,708,904 |
| Dec 24, 2025 | 129.71 | 130.93 | 129.01 | 130.20 | 129.85 | 0.59% | 776,334 |
| Dec 23, 2025 | 129.06 | 130.28 | 128.99 | 129.44 | 129.09 | 0.36% | 2,706,128 |
| Dec 22, 2025 | 126.67 | 129.60 | 125.19 | 128.97 | 128.63 | 2.83% | 2,585,988 |
| Dec 19, 2025 | 124.90 | 126.65 | 124.02 | 125.42 | 125.08 | 0.02% | 5,957,360 |
| Dec 18, 2025 | 123.84 | 127.54 | 123.20 | 125.40 | 125.06 | 2.63% | 3,852,471 |
| Dec 17, 2025 | 124.00 | 124.22 | 122.01 | 122.19 | 121.86 | -0.73% | 2,372,574 |
| Dec 16, 2025 | 124.00 | 124.50 | 121.95 | 123.09 | 122.76 | -0.40% | 2,353,531 |
| Dec 15, 2025 | 124.00 | 125.73 | 122.85 | 123.58 | 123.25 | 0.30% | 2,734,033 |
| Dec 12, 2025 | 124.19 | 125.18 | 121.12 | 123.21 | 122.88 | -0.23% | 2,832,316 |
| Dec 11, 2025 | 117.44 | 123.55 | 117.02 | 123.49 | 123.16 | 4.89% | 3,120,913 |
| Dec 10, 2025 | 117.92 | 118.49 | 114.39 | 117.73 | 117.42 | -0.41% | 3,948,253 |
| Dec 9, 2025 | 116.57 | 118.92 | 116.27 | 118.21 | 117.89 | 0.80% | 2,982,690 |
| Dec 8, 2025 | 116.00 | 118.47 | 115.51 | 117.27 | 116.96 | 0.83% | 3,492,148 |
| Dec 5, 2025 | 114.85 | 116.43 | 114.55 | 116.30 | 115.99 | 1.08% | 2,124,923 |
| Dec 4, 2025 | 110.91 | 115.62 | 110.78 | 115.06 | 114.35 | 2.81% | 3,382,143 |
| Dec 3, 2025 | 110.10 | 113.10 | 109.92 | 111.92 | 111.23 | 2.43% | 2,268,918 |