Tapestry Inc. (TPR)
NYSE: TPR
· Real-Time Price · USD
114.93
-0.63 (-0.55%)
At close: Oct 03, 2025, 3:59 PM
115.49
0.49%
After-hours: Oct 03, 2025, 07:27 PM EDT
TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 116.38 | 117.77 | 114.85 | 114.92 | 114.92 | -0.55% | 1,825,018 |
| Oct 2, 2025 | 114.75 | 115.90 | 113.42 | 115.56 | 115.56 | 1.52% | 2,261,859 |
| Oct 1, 2025 | 112.03 | 114.20 | 111.62 | 113.83 | 113.83 | 0.54% | 3,187,480 |
| Sep 30, 2025 | 111.95 | 113.88 | 109.99 | 113.22 | 113.22 | 1.58% | 3,586,740 |
| Sep 29, 2025 | 110.50 | 111.58 | 108.58 | 111.46 | 111.46 | 2.21% | 2,826,600 |
| Sep 26, 2025 | 108.25 | 109.06 | 107.12 | 109.05 | 109.05 | 1.16% | 2,221,046 |
| Sep 25, 2025 | 111.62 | 112.00 | 106.26 | 107.80 | 107.80 | -4.96% | 4,191,222 |
| Sep 24, 2025 | 115.88 | 117.00 | 113.22 | 113.42 | 113.42 | -2.34% | 3,279,100 |
| Sep 23, 2025 | 113.92 | 116.49 | 113.13 | 116.14 | 116.14 | 1.98% | 2,711,600 |
| Sep 22, 2025 | 114.17 | 114.71 | 112.35 | 113.88 | 113.88 | -0.27% | 3,408,700 |
| Sep 19, 2025 | 113.53 | 115.35 | 112.96 | 114.19 | 114.19 | 0.79% | 5,658,342 |
| Sep 18, 2025 | 110.61 | 113.46 | 110.16 | 113.30 | 113.30 | 3.11% | 3,006,929 |
| Sep 17, 2025 | 110.07 | 111.02 | 108.73 | 109.88 | 109.88 | 0.35% | 3,127,105 |
| Sep 16, 2025 | 110.16 | 110.16 | 107.76 | 109.50 | 109.50 | -0.61% | 2,885,309 |
| Sep 15, 2025 | 106.27 | 111.49 | 106.20 | 110.17 | 110.17 | 3.48% | 3,415,471 |
| Sep 12, 2025 | 106.06 | 108.00 | 105.56 | 106.47 | 106.47 | -0.37% | 2,940,834 |
| Sep 11, 2025 | 106.83 | 107.35 | 105.22 | 106.87 | 106.87 | 1.49% | 3,860,021 |
| Sep 10, 2025 | 107.03 | 107.52 | 101.60 | 105.30 | 105.30 | 0.11% | 5,118,620 |
| Sep 9, 2025 | 104.82 | 105.25 | 102.49 | 105.18 | 105.18 | 0.34% | 2,909,800 |
| Sep 8, 2025 | 105.67 | 105.89 | 102.84 | 104.82 | 104.82 | 0.61% | 4,096,943 |
Page 1 of 136