Tapestry, Inc. Common Stock (TPR)

Last Price127.77

Change-1.76 (-1.36%)

NYSE · Last Trade: Jan 1st, 4:01 PM EST

Historical Prices For Tapestry, Inc. Common Stock (TPR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	129.62	129.72	127.67	127.77	1,303,221	127.77
12/30/2025	130.78	130.89	128.85	129.53	1,879,040	129.53
12/29/2025	129.43	131.28	129.01	130.34	1,929,647	130.34
12/26/2025	130.02	131.40	130.02	131.30	1,708,905	131.30
12/24/2025	129.71	130.93	129.01	130.20	776,335	130.20
12/23/2025	129.06	130.28	128.99	129.44	2,734,493	129.44
12/22/2025	126.67	129.60	125.19	128.97	2,585,963	128.97
12/19/2025	124.90	126.65	124.02	125.42	5,957,361	125.42
12/18/2025	123.84	127.54	123.19	125.40	3,766,707	125.40
12/17/2025	124.00	124.22	122.01	122.19	2,392,757	122.19
12/16/2025	124.00	124.50	121.95	123.09	2,353,524	123.09
12/15/2025	124.00	125.73	122.85	123.58	2,733,812	123.58
12/12/2025	124.19	125.18	121.12	123.21	2,832,316	123.21
12/11/2025	117.44	123.55	117.02	123.49	3,122,776	123.49
12/10/2025	117.92	118.49	114.39	117.73	3,947,442	117.73
12/09/2025	116.57	118.92	116.27	118.21	2,982,611	118.21
12/08/2025	116.00	118.47	115.51	117.27	3,492,664	117.27
12/05/2025	114.85	116.43	114.55	116.30	2,124,923	116.30
12/04/2025	110.91	115.62	110.78	115.06	3,382,134	114.66
12/03/2025	110.10	113.10	109.92	111.92	2,268,918	111.53
12/02/2025	112.42	113.35	108.62	109.26	3,244,303	108.88
12/01/2025	108.47	112.50	107.99	112.10	2,899,566	111.71
11/28/2025	110.89	111.07	109.14	109.28	975,919	108.90
11/26/2025	108.28	111.82	108.00	110.70	2,274,359	110.31
11/25/2025	105.12	108.69	104.50	107.68	3,269,330	107.31
11/24/2025	105.75	108.42	104.71	105.69	6,190,208	105.32
11/21/2025	102.64	106.67	102.64	105.24	3,582,558	104.87
11/20/2025	106.30	107.06	101.98	102.18	3,380,357	101.83
11/19/2025	103.18	105.46	102.68	104.41	4,832,443	104.05
11/18/2025	100.93	103.56	100.40	103.28	2,855,682	102.92
11/17/2025	101.50	102.00	100.94	101.74	3,246,797	101.39
11/14/2025	99.24	103.08	99.00	101.41	2,859,643	101.06
11/13/2025	103.83	104.10	100.00	100.76	2,834,540	100.41
11/12/2025	103.40	105.78	102.61	103.98	3,221,947	103.62
11/11/2025	104.95	106.03	101.96	102.04	3,060,277	101.69
11/10/2025	104.85	106.10	104.33	106.08	3,607,574	105.71
11/07/2025	99.00	104.03	99.00	103.68	6,671,460	103.32
11/06/2025	94.60	100.30	93.00	98.81	8,136,193	98.47
11/05/2025	106.18	109.96	105.29	109.31	4,145,235	108.93
11/04/2025	105.00	107.83	104.65	106.39	2,990,639	106.02
11/03/2025	109.20	110.00	104.10	106.33	4,348,605	105.96
10/31/2025	111.62	112.66	109.51	109.82	3,215,608	109.44
10/30/2025	112.05	113.23	110.01	111.37	3,207,427	110.98
10/29/2025	112.67	113.95	111.58	112.92	2,709,584	112.53
10/28/2025	114.22	115.09	112.65	113.11	2,397,819	112.72
10/27/2025	116.38	116.38	112.66	114.97	2,959,672	114.57
10/24/2025	114.94	116.03	113.87	114.71	1,465,488	114.31
10/23/2025	114.78	116.40	114.17	114.90	2,289,490	114.50
10/22/2025	117.19	118.44	114.19	115.33	2,461,277	114.93
10/21/2025	117.87	117.95	116.00	117.14	2,091,757	116.73
10/20/2025	117.64	117.75	115.83	116.34	1,442,354	115.94
10/17/2025	115.67	117.30	115.10	116.82	1,908,491	116.41
10/16/2025	117.43	118.38	115.68	116.51	1,432,080	116.11
10/15/2025	117.25	118.56	116.09	116.69	2,593,821	116.28
10/14/2025	112.65	117.31	111.35	116.26	2,004,976	115.86
10/13/2025	111.75	114.55	111.37	114.06	2,563,437	113.66
10/10/2025	112.94	113.08	108.14	108.22	2,231,207	107.84
10/09/2025	116.22	116.22	112.30	113.48	1,809,542	113.08
10/08/2025	116.06	116.83	115.00	116.81	1,623,095	116.40
10/07/2025	116.16	116.16	112.88	115.26	2,045,324	114.86
10/06/2025	115.70	117.14	113.91	115.49	2,437,788	115.09
10/03/2025	116.38	117.77	114.85	114.92	1,914,827	114.52
10/02/2025	114.75	115.90	113.42	115.56	2,261,684	115.16