Tapestry, Inc. (TPR)
NYSE: TPR · Real-Time Price · USD
82.66
+4.65 (5.96%)
At close: May 12, 2025, 4:00 PM
82.66
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.29 | 84.88 | 81.17 | 82.19 | - | 5.35% | 3,917,272 |
| May 9, 2025 | 78.37 | 79.03 | 77.31 | 78.01 | 78.01 | 0.61% | 4,311,749 |
| May 8, 2025 | 79.19 | 80.99 | 75.48 | 77.54 | 77.54 | 3.73% | 10,699,392 |
| May 7, 2025 | 74.01 | 75.60 | 73.65 | 74.75 | 74.75 | 1.96% | 8,342,832 |
| May 6, 2025 | 72.14 | 74.33 | 71.99 | 73.31 | 73.31 | 0.03% | 4,466,834 |
| May 5, 2025 | 72.40 | 74.25 | 72.40 | 73.29 | 73.29 | 0.73% | 4,007,235 |
| May 2, 2025 | 71.71 | 72.82 | 70.81 | 72.76 | 72.76 | 3.22% | 4,502,811 |
| May 1, 2025 | 70.63 | 71.46 | 70.40 | 70.49 | 70.49 | -0.23% | 4,675,315 |
| Apr 30, 2025 | 68.81 | 70.71 | 67.22 | 70.65 | 70.65 | 0.87% | 4,418,892 |
| Apr 29, 2025 | 68.80 | 70.15 | 68.26 | 70.04 | 70.04 | 1.13% | 3,134,614 |
| Apr 28, 2025 | 68.81 | 69.71 | 68.26 | 69.26 | 69.26 | 0.55% | 4,061,373 |
| Apr 25, 2025 | 68.19 | 69.67 | 68.10 | 68.88 | 68.88 | 0.85% | 3,186,594 |
| Apr 24, 2025 | 66.64 | 69.11 | 66.64 | 68.30 | 68.30 | 2.58% | 3,332,009 |
| Apr 23, 2025 | 68.68 | 71.11 | 66.27 | 66.58 | 66.58 | 2.56% | 4,817,204 |
| Apr 22, 2025 | 63.66 | 65.47 | 63.35 | 64.92 | 64.92 | 2.75% | 7,020,935 |
| Apr 21, 2025 | 63.09 | 63.28 | 61.60 | 63.18 | 63.18 | -0.72% | 3,679,934 |
| Apr 17, 2025 | 62.82 | 64.00 | 62.41 | 63.64 | 63.64 | 1.22% | 4,165,674 |
| Apr 16, 2025 | 63.72 | 64.19 | 61.91 | 62.87 | 62.87 | -1.67% | 3,163,501 |
| Apr 15, 2025 | 63.36 | 64.58 | 63.23 | 63.94 | 63.94 | 0.25% | 3,841,947 |
| Apr 14, 2025 | 64.66 | 66.21 | 62.63 | 63.78 | 63.78 | 0.60% | 8,250,413 |
| Apr 11, 2025 | 63.31 | 64.38 | 62.21 | 63.40 | 63.40 | -0.81% | 5,317,855 |
| Apr 10, 2025 | 65.03 | 66.00 | 62.04 | 63.92 | 63.92 | -4.99% | 5,761,985 |
| Apr 9, 2025 | 59.80 | 68.44 | 58.39 | 67.28 | 67.28 | 11.02% | 12,486,265 |
| Apr 8, 2025 | 65.25 | 67.06 | 59.22 | 60.60 | 60.60 | -3.79% | 10,731,925 |
| Apr 7, 2025 | 60.07 | 65.20 | 59.05 | 62.99 | 62.99 | 0.08% | 11,550,559 |
| Apr 4, 2025 | 61.45 | 67.41 | 60.13 | 62.94 | 62.94 | -3.30% | 11,787,771 |
| Apr 3, 2025 | 67.73 | 68.25 | 63.10 | 65.09 | 65.09 | -12.91% | 12,796,729 |
| Apr 2, 2025 | 72.30 | 75.15 | 71.85 | 74.74 | 74.74 | 2.54% | 3,754,410 |
| Apr 1, 2025 | 70.36 | 73.14 | 69.50 | 72.89 | 72.89 | 3.52% | 5,304,108 |
| Mar 31, 2025 | 68.58 | 70.67 | 67.14 | 70.41 | 70.41 | 0.23% | 4,235,618 |
| Mar 28, 2025 | 72.05 | 72.51 | 69.43 | 70.25 | 70.25 | -3.44% | 5,433,839 |
| Mar 27, 2025 | 72.91 | 73.80 | 72.26 | 72.75 | 72.75 | -1.26% | 2,470,799 |
| Mar 26, 2025 | 74.75 | 75.17 | 73.20 | 73.68 | 73.68 | -1.39% | 2,775,228 |
| Mar 25, 2025 | 75.49 | 75.68 | 74.14 | 74.72 | 74.72 | -1.32% | 3,072,240 |
| Mar 24, 2025 | 74.17 | 75.82 | 73.94 | 75.72 | 75.72 | 3.56% | 5,469,175 |
| Mar 21, 2025 | 71.57 | 73.33 | 70.40 | 73.12 | 73.12 | 0.29% | 24,276,791 |
| Mar 20, 2025 | 72.24 | 73.30 | 72.00 | 72.91 | 72.91 | -0.80% | 4,809,333 |
| Mar 19, 2025 | 71.50 | 74.36 | 70.83 | 73.50 | 73.50 | 3.56% | 6,503,913 |
| Mar 18, 2025 | 71.07 | 71.92 | 69.69 | 70.97 | 70.97 | -0.35% | 4,202,107 |
| Mar 17, 2025 | 70.39 | 71.69 | 69.63 | 71.22 | 71.22 | 1.08% | 4,586,630 |
| Mar 14, 2025 | 70.95 | 71.31 | 69.18 | 70.46 | 70.46 | 1.08% | 4,435,029 |
| Mar 13, 2025 | 71.33 | 71.66 | 68.08 | 69.71 | 69.71 | -2.76% | 4,864,550 |
| Mar 12, 2025 | 73.48 | 74.31 | 70.87 | 71.69 | 71.69 | -0.39% | 9,696,977 |
| Mar 11, 2025 | 71.32 | 72.75 | 71.06 | 71.97 | 71.97 | 1.80% | 7,869,447 |
| Mar 10, 2025 | 72.64 | 73.19 | 69.54 | 70.70 | 70.70 | -5.63% | 9,200,712 |
| Mar 7, 2025 | 77.09 | 77.41 | 72.27 | 74.92 | 74.92 | -3.60% | 7,520,384 |
| Mar 6, 2025 | 79.98 | 80.71 | 77.03 | 77.72 | 77.72 | -4.38% | 5,231,733 |
| Mar 5, 2025 | 80.63 | 82.16 | 79.67 | 81.28 | 80.92 | 0.01% | 4,953,028 |
| Mar 4, 2025 | 83.13 | 83.35 | 79.00 | 81.27 | 80.91 | -3.35% | 6,967,870 |
| Mar 3, 2025 | 86.71 | 87.15 | 83.39 | 84.09 | 83.71 | -1.56% | 3,939,332 |