Tapestry, Inc.TPRNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $145.43 | $153.13 | $144.38 | $152.10 | 3.25M |
| 2/5/2026 | $137.83 | $145.42 | $134.11 | $143.19 | 6.51M |
| 2/4/2026 | $127.93 | $130.69 | $124.31 | $129.92 | 4.48M |
| 2/3/2026 | $130.54 | $131.00 | $126.06 | $127.03 | 1.93M |
| 2/2/2026 | $127.41 | $129.70 | $125.39 | $129.67 | 2.78M |
| 1/30/2026 | $125.92 | $128.61 | $125.92 | $126.91 | 1.91M |
| 1/29/2026 | $126.25 | $128.45 | $125.51 | $127.33 | 1.63M |
| 1/28/2026 | $128.93 | $128.99 | $124.75 | $126.00 | 1.88M |
| 1/27/2026 | $127.41 | $128.71 | $125.59 | $127.54 | 1.94M |
| 1/26/2026 | $129.32 | $130.40 | $126.00 | $126.18 | 2.21M |
| 1/23/2026 | $129.16 | $130.57 | $128.21 | $130.04 | 2.03M |
| 1/22/2026 | $132.64 | $133.30 | $128.69 | $129.52 | 2.79M |
| 1/21/2026 | $131.09 | $133.01 | $130.01 | $132.24 | 1.97M |
| 1/20/2026 | $129.14 | $133.72 | $128.16 | $129.16 | 2.81M |
| 1/16/2026 | $132.52 | $133.59 | $130.66 | $130.69 | 2.21M |
| 1/15/2026 | $133.54 | $135.97 | $132.46 | $133.06 | 1.76M |
| 1/14/2026 | $133.40 | $134.37 | $132.18 | $133.17 | 1.79M |
| 1/13/2026 | $133.29 | $135.65 | $132.66 | $134.38 | 2.56M |
| 1/12/2026 | $133.30 | $135.06 | $131.46 | $133.70 | 1.56M |
| 1/9/2026 | $134.04 | $136.04 | $133.11 | $134.35 | 1.67M |
| 1/8/2026 | $130.88 | $134.22 | $129.81 | $133.52 | 2.10M |
| 1/7/2026 | $132.55 | $133.46 | $129.86 | $130.97 | 2.11M |
| 1/6/2026 | $128.23 | $133.99 | $128.06 | $133.18 | 3.28M |
| 1/5/2026 | $129.65 | $130.70 | $128.07 | $128.53 | 2.91M |
| 1/2/2026 | $129.22 | $129.99 | $127.15 | $129.07 | 1.94M |
| 12/31/2025 | $129.62 | $129.72 | $127.67 | $127.77 | 1.30M |
| 12/30/2025 | $130.78 | $130.89 | $128.85 | $129.53 | 1.88M |
| 12/29/2025 | $129.43 | $131.28 | $129.01 | $130.34 | 1.93M |
| 12/26/2025 | $130.02 | $131.40 | $130.02 | $131.30 | 1.71M |
| 12/24/2025 | $129.71 | $130.93 | $129.01 | $130.20 | 776,334 |
| 12/23/2025 | $129.06 | $130.28 | $128.99 | $129.44 | 2.71M |
| 12/22/2025 | $126.67 | $129.60 | $125.19 | $128.97 | 2.59M |
| 12/19/2025 | $124.90 | $126.65 | $124.02 | $125.42 | 5.96M |
| 12/18/2025 | $123.84 | $127.54 | $123.20 | $125.40 | 3.85M |
| 12/17/2025 | $124.00 | $124.22 | $122.01 | $122.19 | 2.37M |
| 12/16/2025 | $124.00 | $124.50 | $121.95 | $123.09 | 2.35M |
| 12/15/2025 | $124.00 | $125.73 | $122.85 | $123.58 | 2.73M |
| 12/12/2025 | $124.19 | $125.18 | $121.12 | $123.21 | 2.83M |
| 12/11/2025 | $117.44 | $123.55 | $117.02 | $123.49 | 3.12M |
| 12/10/2025 | $117.92 | $118.49 | $114.39 | $117.73 | 3.95M |
| 12/9/2025 | $116.57 | $118.92 | $116.27 | $118.21 | 2.98M |
| 12/8/2025 | $116.00 | $118.47 | $115.51 | $117.27 | 3.49M |
| 12/5/2025 | $114.85 | $116.43 | $114.55 | $116.30 | 2.12M |
| 12/4/2025 | $110.91 | $115.62 | $110.78 | $115.06 | 3.38M |
| 12/3/2025 | $110.10 | $113.10 | $109.92 | $111.92 | 2.27M |
| 12/2/2025 | $112.42 | $113.35 | $108.62 | $109.26 | 3.24M |
| 12/1/2025 | $108.47 | $112.50 | $107.99 | $112.10 | 2.90M |
| 11/28/2025 | $110.89 | $111.07 | $109.14 | $109.28 | 975,919 |
| 11/26/2025 | $108.28 | $111.82 | $108.00 | $110.70 | 2.27M |
| 11/25/2025 | $105.12 | $108.69 | $104.50 | $107.68 | 3.27M |
| 11/24/2025 | $105.75 | $108.42 | $104.71 | $105.69 | 6.19M |
| 11/21/2025 | $102.64 | $106.67 | $100.47 | $105.24 | 3.58M |
| 11/20/2025 | $106.30 | $107.06 | $101.98 | $102.18 | 3.38M |
| 11/19/2025 | $103.18 | $105.46 | $102.68 | $104.41 | 4.83M |
| 11/18/2025 | $100.93 | $103.56 | $100.40 | $103.28 | 2.86M |
| 11/17/2025 | $101.50 | $102.00 | $100.23 | $101.74 | 3.25M |
| 11/14/2025 | $99.24 | $103.08 | $99.01 | $101.41 | 2.86M |
| 11/13/2025 | $103.83 | $104.10 | $100.00 | $100.76 | 2.83M |
| 11/12/2025 | $103.40 | $105.78 | $102.62 | $103.98 | 3.22M |
| 11/11/2025 | $104.95 | $106.03 | $101.96 | $102.04 | 3.06M |
| 11/10/2025 | $104.85 | $106.10 | $104.33 | $106.08 | 3.61M |