⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

TPR

Tapestry, Inc.

Consumer Cyclical · Luxury Goods

113.71USD

-3.8700 (-3.29%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Tapestry, Inc.
High
164.78
on 08/10/26
Low
98.81
on 11/06/25
Average
132.6713
2.68mm
Net Chg
12.76
+12.17%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26117.583,458,400
Fr 09/04/26122.142,895,900
Th 09/03/26122.602,858,600
We 09/02/26123.142,939,600
Tu 09/01/26122.142,801,497
Mo 08/31/26123.394,052,474
Fr 08/28/26125.493,485,696
Th 08/27/26123.243,887,905
We 08/26/26130.254,265,992
Tu 08/25/26130.122,297,585
Mo 08/24/26132.163,902,367
Fr 08/21/26130.173,381,300
Th 08/20/26129.824,068,900
We 08/19/26131.722,783,200
Tu 08/18/26132.264,183,900
Mo 08/17/26129.024,615,400
Fr 08/14/26128.985,541,000
Th 08/13/26128.398,534,000
We 08/12/26153.743,801,100
Tu 08/11/26160.543,932,100
Mo 08/10/26164.782,488,600
Fr 08/07/26162.362,225,200
DateLast PriceVolume
Th 08/06/26162.002,003,900
We 08/05/26159.161,801,300
Tu 08/04/26155.971,649,900
Mo 08/03/26155.631,659,600
Fr 07/31/26152.371,750,000
Th 07/30/26152.581,440,800
We 07/29/26150.112,776,500
Tu 07/28/26150.902,177,300
Mo 07/27/26147.432,000,200
DateLast PriceVolume
Tu 07/07/26146.302,427,600
Mo 07/06/26145.491,625,800
Th 07/02/26144.212,705,700
We 07/01/26143.992,410,200
Tu 06/30/26146.383,170,600
Mo 06/29/26146.562,733,900
Fr 06/26/26146.006,371,000
Th 06/25/26146.002,894,800
We 06/24/26
DateLast PriceVolume
We 06/03/26139.612,448,400
Tu 06/02/26138.652,280,800
Mo 06/01/26138.812,173,100
Fr 05/29/26145.463,251,800
Th 05/28/26145.392,211,200
We 05/27/26138.831,624,400
Tu 05/26/26140.621,533,200
Fr 05/22/26138.491,321,300
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26142.741,440,400
Th 04/30/26145.041,451,500
We 04/29/26141.601,679,800
Tu 04/28/26143.841,700,100
Mo 04/27/26146.471,524,400
Fr 04/24/26145.891,187,000
Th 04/23/26146.451,358,400
We 04/22/26146.172,054,800
Tu 04/21/26150.502,547,200
DateLast PriceVolume
Tu 03/31/26141.111,782,900
Mo 03/30/26136.921,572,200
Fr 03/27/26138.841,601,900
Th 03/26/26141.411,866,900
We 03/25/26146.181,469,100
Tu 03/24/26144.021,669,900
Mo 03/23/26144.421,844,500
Fr 03/20/26140.884,943,600
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26155.473,056,700
Th 02/26/26160.493,027,200
We 02/25/26156.922,294,800
Tu 02/24/26154.511,668,900
Mo 02/23/26152.972,423,000
Fr 02/20/26157.092,291,000
Th 02/19/26152.301,327,200
We 02/18/26155.001,610,800
Tu 02/17/26153.852,065,800
DateLast PriceVolume
Tu 01/27/26127.541,939,700
Mo 01/26/26126.182,207,400
Fr 01/23/26130.042,033,600
Th 01/22/26129.522,786,900
We 01/21/26132.241,974,400
Tu 01/20/26129.162,810,100
Fr 01/16/26130.692,214,700
Th 01/15/26133.061,757,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/25129.442,706,100
Mo 12/22/25128.972,586,000
Fr 12/19/25125.425,957,300
Th 12/18/25125.403,852,500
We 12/17/25122.192,372,600
Tu 12/16/25123.092,353,500
Mo 12/15/25123.582,733,800
Fr 12/12/25123.212,832,300
Th 12/11/25
DateLast PriceVolume
Th 11/20/25102.183,380,400
We 11/19/25104.414,832,400
Tu 11/18/25103.282,855,700
Mo 11/17/25101.743,246,800
Fr 11/14/25101.412,859,600
Th 11/13/25100.762,834,500
We 11/12/25103.983,221,900
Tu 11/11/25102.043,060,300
Mo 11/10/25106.083,607,600
DateLast PriceVolume
Tu 10/21/25117.142,091,700
Mo 10/20/25116.341,442,300
Fr 10/17/25116.821,908,500
Th 10/16/25116.511,432,100
We 10/15/25116.692,593,800
Tu 10/14/25116.262,005,000
Mo 10/13/25114.062,563,400
Fr 10/10/25108.222,231,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25114.195,658,300
Th 09/18/25113.303,006,900
We 09/17/25109.883,127,100
Tu 09/16/25109.502,885,300
Mo 09/15/25110.173,415,400
Fr 09/12/25106.472,940,800
Th 09/11/25106.873,860,000
We 09/10/25105.305,118,500
Tu 09/09/25105.182,909,800
Fr 07/24/26142.601,485,900
Th 07/23/26139.131,674,800
We 07/22/26143.732,034,600
Tu 07/21/26142.161,656,000
Mo 07/20/26141.122,264,900
Fr 07/17/26141.462,324,400
Th 07/16/26144.194,123,900
We 07/15/26140.262,369,500
Tu 07/14/26135.362,424,000
Mo 07/13/26136.133,104,500
Fr 07/10/26140.731,413,200
Th 07/09/26139.932,010,700
We 07/08/26140.142,589,500
149.75
2,017,900
Tu 06/23/26150.532,755,900
Mo 06/22/26149.202,991,900
Th 06/18/26143.505,860,900
We 06/17/26145.872,246,500
Tu 06/16/26149.392,343,200
Mo 06/15/26150.993,558,600
Fr 06/12/26147.422,032,000
Th 06/11/26145.392,173,800
We 06/10/26140.923,008,400
Tu 06/09/26145.622,380,100
Mo 06/08/26140.903,363,000
Fr 06/05/26140.103,127,500
Th 06/04/26140.473,295,500
139.11
2,658,300
We 05/20/26135.793,038,300
Tu 05/19/26131.632,127,600
Mo 05/18/26131.172,927,400
Fr 05/15/26129.322,897,200
Th 05/14/26130.242,366,500
We 05/13/26132.704,197,100
Tu 05/12/26131.732,943,400
Mo 05/11/26133.343,185,000
Fr 05/08/26133.484,316,200
Th 05/07/26130.526,457,400
We 05/06/26148.833,397,800
Tu 05/05/26141.392,134,400
Mo 05/04/26139.741,445,000
Mo 04/20/26153.611,663,700
Fr 04/17/26155.852,367,900
Th 04/16/26150.691,438,000
We 04/15/26151.371,336,300
Tu 04/14/26150.871,451,300
Mo 04/13/26149.971,490,700
Fr 04/10/26150.301,338,600
Th 04/09/26152.621,372,600
We 04/08/26150.571,945,100
Tu 04/07/26140.201,708,600
Mo 04/06/26143.701,568,400
Th 04/02/26141.201,183,900
We 04/01/26144.351,696,500
142.80
1,697,300
We 03/18/26140.291,562,100
Tu 03/17/26143.161,162,700
Mo 03/16/26141.781,527,600
Fr 03/13/26142.101,505,000
Th 03/12/26142.672,096,700
We 03/11/26145.422,586,700
Tu 03/10/26148.272,275,900
Mo 03/09/26145.502,253,500
Fr 03/06/26144.151,772,100
Th 03/05/26149.602,719,200
We 03/04/26156.911,981,200
Tu 03/03/26154.422,023,500
Mo 03/02/26156.422,258,700
Fr 02/13/26153.802,937,900
Th 02/12/26152.662,400,700
We 02/11/26154.673,340,900
Tu 02/10/26153.182,978,600
Mo 02/09/26154.652,904,300
Fr 02/06/26152.103,250,200
Th 02/05/26143.196,513,800
We 02/04/26129.924,477,600
Tu 02/03/26127.031,925,500
Mo 02/02/26129.672,784,400
Fr 01/30/26126.911,911,600
Th 01/29/26127.331,634,200
We 01/28/26126.001,881,800
133.17
1,791,800
Tu 01/13/26134.382,556,300
Mo 01/12/26133.701,556,300
Fr 01/09/26134.351,669,300
Th 01/08/26133.522,098,000
We 01/07/26130.972,105,400
Tu 01/06/26133.183,282,100
Mo 01/05/26128.532,907,100
Fr 01/02/26129.071,943,100
We 12/31/25127.771,303,200
Tu 12/30/25129.531,879,000
Mo 12/29/25130.341,929,600
Fr 12/26/25131.301,708,900
We 12/24/25130.20776,300
123.49
3,120,900
We 12/10/25117.733,948,300
Tu 12/09/25118.212,982,600
Mo 12/08/25117.273,492,100
Fr 12/05/25116.302,124,700
Th 12/04/25115.063,382,100
We 12/03/25111.922,268,900
Tu 12/02/25109.263,244,300
Mo 12/01/25112.102,899,600
Fr 11/28/25109.28975,900
We 11/26/25110.702,274,400
Tu 11/25/25107.683,269,300
Mo 11/24/25105.696,190,200
Fr 11/21/25105.243,582,500
Fr 11/07/25103.686,671,400
Th 11/06/2598.818,136,200
We 11/05/25109.314,145,700
Tu 11/04/25106.392,990,600
Mo 11/03/25106.334,348,600
Fr 10/31/25109.823,215,600
Th 10/30/25111.373,207,400
We 10/29/25112.922,714,700
Tu 10/28/25113.112,397,800
Mo 10/27/25114.972,959,700
Fr 10/24/25114.711,465,500
Th 10/23/25114.902,289,400
We 10/22/25115.332,461,300
113.48
1,809,400
We 10/08/25116.811,623,100
Tu 10/07/25115.262,045,300
Mo 10/06/25115.492,437,900
Fr 10/03/25114.921,914,800
Th 10/02/25115.562,261,700
We 10/01/25113.833,187,400
Tu 09/30/25113.223,586,700
Mo 09/29/25111.462,826,600
Fr 09/26/25109.052,221,000
Th 09/25/25107.804,191,200
We 09/24/25113.423,279,100
Tu 09/23/25116.142,711,600
Mo 09/22/25113.883,408,700
Mo 09/08/25104.824,096,700