Tapestry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	112.00	114.05	111.50	113.53	113.53	2.41%	6,499,042
Aug 12, 2025	109.27	111.81	108.64	110.86	110.86	2.69%	3,803,880
Aug 11, 2025	109.18	110.26	107.83	107.96	107.96	-1.04%	4,417,113
Aug 8, 2025	109.17	109.87	107.77	109.09	109.09	0.56%	3,243,773
Aug 7, 2025	112.30	113.08	106.84	108.48	108.48	-3.27%	6,014,174
Aug 6, 2025	111.65	112.58	110.79	112.15	112.15	0.59%	4,088,211
Aug 5, 2025	111.57	112.49	109.64	111.49	111.49	-0.36%	4,090,338
Aug 4, 2025	108.21	111.93	107.68	111.89	111.89	5.25%	4,247,232
Aug 1, 2025	105.94	106.42	103.76	106.31	106.31	-1.59%	4,508,898
Jul 31, 2025	107.66	109.39	107.60	108.03	108.03	-0.16%	3,343,048
Jul 30, 2025	106.93	108.82	106.93	108.20	108.20	0.74%	3,724,166
Jul 29, 2025	108.30	108.32	105.74	107.40	107.40	-2.74%	5,418,053
Jul 28, 2025	108.67	110.44	108.52	110.42	110.42	1.92%	3,113,863
Jul 25, 2025	110.06	110.22	107.09	108.34	108.34	-0.08%	3,518,513
Jul 24, 2025	109.14	109.34	107.54	108.43	108.43	-0.68%	3,211,283
Jul 23, 2025	106.81	109.60	106.65	109.17	109.17	2.75%	3,486,003
Jul 22, 2025	106.67	107.34	103.92	106.25	106.25	-0.15%	4,411,326
Jul 21, 2025	103.69	107.40	103.69	106.41	106.41	2.89%	4,718,029
Jul 18, 2025	102.51	104.23	101.79	103.42	103.42	1.23%	3,404,179
Jul 17, 2025	100.88	102.31	100.10	102.16	102.16	1.48%	3,381,897
Jul 16, 2025	101.83	102.25	100.00	100.67	100.67	-0.92%	3,353,092
Jul 15, 2025	101.00	101.83	99.66	101.60	101.60	0.05%	4,221,719
Jul 14, 2025	98.81	101.74	98.43	101.55	101.55	3.17%	5,269,523
Jul 11, 2025	97.76	98.65	96.80	98.43	98.43	0.81%	3,108,130
Jul 10, 2025	95.88	98.25	95.59	97.64	97.64	2.44%	4,330,288
Jul 9, 2025	92.95	95.60	92.83	95.31	95.31	3.36%	5,178,918
Jul 8, 2025	92.90	93.48	90.67	92.21	92.21	-0.28%	3,706,166
Jul 7, 2025	90.46	92.62	90.35	92.47	92.47	2.52%	4,916,958
Jul 3, 2025	87.43	90.84	86.68	90.20	90.20	4.30%	4,388,372
Jul 2, 2025	86.67	87.77	84.39	86.48	86.48	-0.53%	3,371,238
Jul 1, 2025	86.60	89.18	86.60	86.94	86.94	-0.99%	3,704,808
Jun 30, 2025	87.37	88.03	86.96	87.81	87.81	0.80%	2,724,431
Jun 27, 2025	86.77	87.86	85.88	87.11	87.11	1.03%	7,820,125
Jun 26, 2025	85.58	86.61	84.12	86.22	86.22	0.94%	2,722,449
Jun 25, 2025	87.18	87.31	85.17	85.42	85.42	-2.11%	2,800,065
Jun 24, 2025	87.18	87.80	86.41	87.26	87.26	1.76%	3,187,827
Jun 23, 2025	83.54	86.04	83.27	85.75	85.75	1.68%	3,387,642
Jun 20, 2025	84.94	85.31	83.95	84.33	84.33	0.11%	4,336,790
Jun 18, 2025	83.05	85.33	83.00	84.24	84.24	1.79%	3,571,503
Jun 17, 2025	82.82	83.71	82.53	82.76	82.76	-1.78%	3,343,976
Jun 16, 2025	80.51	84.64	80.35	84.26	84.26	6.78%	4,222,068
Jun 13, 2025	81.14	81.75	78.59	78.91	78.91	-4.00%	3,129,742
Jun 12, 2025	82.31	82.59	81.15	82.20	82.20	0.55%	2,908,468
Jun 11, 2025	81.09	82.50	81.09	81.75	81.75	2.30%	3,236,194
Jun 10, 2025	79.76	80.45	79.31	79.91	79.91	0.82%	2,870,724
Jun 9, 2025	79.37	80.05	78.25	79.26	79.26	0.39%	2,292,508
Jun 6, 2025	78.95	79.52	77.86	78.95	78.95	-0.34%	2,406,881
Jun 5, 2025	77.81	79.90	77.79	79.22	78.87	1.15%	2,797,136
Jun 4, 2025	78.56	79.36	78.21	78.32	77.97	-0.48%	2,468,713
Jun 3, 2025	78.50	79.27	78.21	78.70	78.35	0.18%	2,504,718