Tapestry Inc (TPR) Historical Stock Data
116.30 ↑1.24 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPR is up 0.58% a day on average. There have been 18 days where Tapestry Inc closed green and 12 days where TPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 114.85 | 116.30 | ↑$1.45 (1.26%) | 114.55 | 116.43 | 2.12M |
| 2025-12-04 | 110.91 | 115.06 | ↑$4.15 (3.74%) | 110.78 | 115.62 | 3.38M |
| 2025-12-03 | 110.10 | 111.92 | ↑$1.82 (1.65%) | 109.92 | 113.10 | 2.27M |
| 2025-12-02 | 112.42 | 109.26 | ↓$3.16 (-2.81%) | 108.62 | 113.35 | 3.24M |
| 2025-12-01 | 108.47 | 112.10 | ↑$3.63 (3.35%) | 107.99 | 112.50 | 2.90M |
| 2025-11-28 | 110.89 | 109.28 | ↓$1.61 (-1.45%) | 109.14 | 111.07 | 0.98M |
| 2025-11-26 | 108.28 | 110.70 | ↑$2.42 (2.23%) | 108.00 | 111.82 | 2.27M |
| 2025-11-25 | 105.12 | 107.68 | ↑$2.56 (2.44%) | 104.50 | 108.69 | 3.27M |
| 2025-11-24 | 105.75 | 105.69 | ↓$0.06 (-0.06%) | 104.71 | 108.42 | 6.15M |
| 2025-11-21 | 102.64 | 105.24 | ↑$2.60 (2.53%) | 100.47 | 106.67 | 3.19M |
| 2025-11-20 | 106.30 | 102.18 | ↓$4.12 (-3.88%) | 101.98 | 107.06 | 3.38M |
| 2025-11-19 | 103.18 | 104.41 | ↑$1.23 (1.19%) | 102.68 | 105.46 | 4.83M |
| 2025-11-18 | 100.93 | 103.28 | ↑$2.35 (2.33%) | 100.40 | 103.56 | 2.86M |
| 2025-11-17 | 101.50 | 101.74 | ↑$0.24 (0.24%) | 100.23 | 102.00 | 3.25M |
| 2025-11-14 | 99.24 | 101.41 | ↑$2.17 (2.19%) | 99.01 | 103.08 | 2.86M |
| 2025-11-13 | 103.83 | 100.76 | ↓$3.07 (-2.96%) | 100.00 | 104.10 | 2.83M |
| 2025-11-12 | 103.40 | 103.98 | ↑$0.58 (0.56%) | 102.62 | 105.78 | 3.22M |
| 2025-11-11 | 104.95 | 102.04 | ↓$2.91 (-2.77%) | 101.96 | 106.03 | 3.06M |
| 2025-11-10 | 104.85 | 106.08 | ↑$1.23 (1.17%) | 104.33 | 106.10 | 3.60M |
| 2025-11-07 | 99.00 | 103.68 | ↑$4.68 (4.73%) | 99.00 | 104.03 | 6.67M |
| 2025-11-06 | 94.60 | 98.81 | ↑$4.21 (4.45%) | 93.00 | 100.30 | 8.14M |
| 2025-11-05 | 106.18 | 109.31 | ↑$3.13 (2.95%) | 105.29 | 109.96 | 4.15M |
| 2025-11-04 | 105.00 | 106.39 | ↑$1.39 (1.32%) | 104.65 | 107.83 | 2.99M |
| 2025-11-03 | 109.20 | 106.33 | ↓$2.87 (-2.63%) | 104.10 | 110.00 | 4.31M |
| 2025-10-31 | 111.62 | 109.82 | ↓$1.80 (-1.61%) | 109.51 | 112.66 | 3.16M |
| 2025-10-30 | 112.05 | 111.37 | ↓$0.68 (-0.61%) | 110.01 | 113.23 | 3.21M |
| 2025-10-29 | 112.67 | 112.92 | ↑$0.25 (0.22%) | 111.58 | 113.96 | 2.44M |
| 2025-10-28 | 114.22 | 113.11 | ↓$1.11 (-0.97%) | 112.65 | 115.09 | 1.73M |
| 2025-10-27 | 116.38 | 114.97 | ↓$1.41 (-1.21%) | 112.66 | 116.38 | 2.86M |
| 2025-10-24 | 114.94 | 114.71 | ↓$0.23 (-0.20%) | 113.87 | 116.03 | 1.47M |
Create an account or log in to view more rows.
$TPR bear trap
$TPR buying a share monday LFG
$TPR get ready bears and bulls
$TPR HOLDING LONG AND STRONG!!!
$TPR i'm out of slaps for the day
$TPR we back boys
$TPR push baby push!
$TPR the market is selling off
$TPR is going to have a run next month
$TPR yeah we're going green today