TPR
TAPESTRY (TPR)
NYSE
$117.65-$0.48 (-0.40%)
Price as of Oct 02, 2026 7:52 PM EDT
  • $23.6B
    Market Cap
  • 4.11%
    1-Year Change
  • Luxury Goods
    Industry
  • 1 Month
    -3.71%
    Low Price$110.51
    High Price$122.14
  • 3 Months
    -17.78%
    Low Price$110.51
    High Price$164.16
  • 1 Year
    +4.11%
    Low Price$97.55
    High Price$164.16
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
119.24
119.61
116.71
118.12
-0.94%
3,638,972
10/01/2026
115.43
119.30
114.36
119.24
+3.65%
3,297,194
09/30/2026
114.47
116.06
113.69
115.04
+0.81%
3,891,051
09/29/2026
114.16
115.09
112.39
114.12
+0.59%
2,630,965
09/28/2026
112.94
114.59
112.57
113.45
-0.38%
2,500,528
09/25/2026
111.54
113.91
111.54
113.88
+1.57%
1,890,878
09/24/2026
110.50
112.98
110.50
112.12
+1.46%
1,817,542
09/23/2026
111.86
112.73
110.15
110.51
-1.85%
2,385,892
09/22/2026
114.72
115.00
109.79
112.59
-0.42%
3,656,995
09/21/2026
115.77
115.78
112.73
113.07
-1.68%
3,717,685
09/18/2026
115.70
115.98
114.24
115.00
-0.90%
7,708,512
09/17/2026
120.75
120.75
115.84
116.04
-1.61%
2,462,777
09/16/2026
119.16
121.16
117.63
117.94
+0.71%
2,900,396
09/15/2026
117.51
118.03
115.60
117.11
-0.68%
2,437,462
09/14/2026
118.69
118.96
117.58
117.91
-0.49%
2,451,606
09/11/2026
117.70
118.55
115.03
118.49
+2.26%
2,340,550
09/10/2026
114.09
117.26
112.11
115.87
+1.90%
3,180,716
09/09/2026
116.80
117.55
113.57
113.71
-3.29%
5,483,576
09/08/2026
121.99
123.55
116.90
117.58
-3.73%
3,458,467
09/04/2026
122.00
124.51
121.93
122.14
+0.002%
2,895,931
09/04/2026
$0.46 Dividend
09/03/2026
124.04
124.73
121.38
122.14
-0.44%
2,858,612
09/02/2026
122.42
124.02
121.60
122.68
+0.82%
2,939,580
09/01/2026
120.92
123.15
119.86
121.68
-1.01%
3,010,353
08/31/2026
124.53
124.83
121.42
122.92
-1.67%
4,085,275
08/28/2026
124.04
125.40
122.68
125.02
+1.83%
3,534,946
08/27/2026
128.51
128.71
122.42
122.78
-5.38%
3,957,933
08/26/2026
129.88
130.30
129.04
129.76
+0.10%
4,837,682
08/25/2026
131.85
131.88
129.41
129.63
-1.54%
2,297,971
08/24/2026
129.73
132.48
129.70
131.66
+1.53%
3,902,497
08/21/2026
130.26
130.87
129.03
129.68
+0.27%
3,381,415
08/20/2026
129.89
130.48
127.46
129.33
-1.44%
4,069,614
08/19/2026
131.50
134.42
130.50
131.22
-0.41%
2,783,441
08/18/2026
128.97
134.84
128.76
131.76
+2.51%
4,184,062
08/17/2026
127.82
129.51
126.47
128.53
+0.03%
4,615,440
08/14/2026
127.47
129.39
125.66
128.49
+0.46%
5,541,032
08/13/2026
132.20
135.27
127.30
127.91
-16.49%
8,534,041
08/13/2026
$1.32 Earnings
08/12/2026
160.32
160.32
152.03
153.16
-4.24%
3,801,118
08/11/2026
163.17
163.90
157.48
159.93
-2.57%
3,932,189
08/10/2026
160.91
164.18
158.83
164.16
+1.49%
2,489,046
08/07/2026
162.48
162.78
159.26
161.75
+0.22%
2,225,302
08/06/2026
160.23
163.32
159.03
161.39
+1.78%
2,004,189
08/05/2026
156.60
160.97
155.96
158.56
+2.05%
1,792,694
08/04/2026
153.27
157.03
153.27
155.38
+0.22%
1,649,923
08/03/2026
154.42
156.51
152.88
155.04
+2.14%
1,659,652
07/31/2026
153.98
154.03
150.92
151.80
-0.14%
1,750,286
07/30/2026
150.27
152.10
148.72
152.00
+1.65%
1,440,827
07/29/2026
147.30
150.95
146.97
149.54
-0.52%
2,779,254
07/28/2026
148.80
150.65
146.08
150.33
+2.35%
2,176,423
07/27/2026
143.53
147.03
142.38
146.87
+3.39%
2,002,684
07/24/2026
138.73
142.40
136.95
142.06
+2.49%
1,485,909
07/23/2026
140.50
143.01
138.16
138.61
-3.20%
1,674,855
07/22/2026
141.02
143.32
139.36
143.19
+1.10%
2,035,567
07/21/2026
143.22
143.22
139.98
141.62
+0.74%
1,656,017
07/20/2026
140.17
142.85
139.49
140.59
-0.24%
2,264,950
07/17/2026
140.85
143.57
140.28
140.93
-1.89%
2,324,453
07/16/2026
139.47
146.22
138.24
143.65
+2.80%
4,125,805
07/15/2026
136.53
140.84
136.53
139.73
+3.62%
2,369,511
07/14/2026
137.29
138.12
134.52
134.85
-0.57%
2,424,322
07/13/2026
139.36
140.21
134.58
135.62
-3.27%
3,104,537
07/10/2026
139.62
141.75
138.69
140.20
+0.57%
1,413,182
07/09/2026
139.47
141.11
136.48
139.40
-0.15%
2,010,651
07/08/2026
143.40
144.43
138.52
139.61
-4.21%
2,589,513
07/07/2026
145.74
147.14
142.93
145.75
+0.56%
2,427,558
07/06/2026
146.03
146.77
141.83
144.94
+0.89%
1,625,806
07/02/2026
144.87
148.52
142.32
143.67
+0.15%
2,705,759
07/01/2026
144.83
146.78
142.93
143.45
-1.63%
2,410,238
06/30/2026
144.45
148.01
143.51
145.83
-0.12%
3,170,741
06/29/2026
143.76
147.60
142.35
146.01
+0.38%
2,734,074
06/26/2026
144.11
148.22
143.33
145.45
0.00%
6,371,015
06/25/2026
150.24
150.65
144.01
145.45
-2.50%
2,894,940
06/24/2026
149.47
151.76
148.68
149.19
-0.52%
2,018,321
06/23/2026
147.76
150.54
145.39
149.96
+0.89%
2,756,307
06/22/2026
144.38
149.01
142.66
148.64
+3.97%
2,991,934
06/18/2026
147.65
149.35
142.47
142.96
-1.62%
5,861,041
06/17/2026
148.68
152.08
145.17
145.32
-2.36%
2,246,481
06/16/2026
150.93
153.09
148.53
148.83
-1.06%
2,343,452
06/15/2026
149.56
156.15
149.41
150.42
+2.42%
3,558,686
06/12/2026
149.26
149.98
145.52
146.86
+1.40%
2,031,992
06/11/2026
141.99
144.86
140.78
144.84
+3.17%
2,173,586
06/10/2026
143.39
145.21
139.64
140.39
-3.23%
3,008,427
06/09/2026
142.47
146.85
141.77
145.07
+3.35%
2,380,155
06/08/2026
140.04
142.36
138.24
140.37
+0.57%
3,362,961
06/05/2026
137.84
140.28
136.10
139.57
+0.02%
3,127,605
06/05/2026
$0.40 Dividend
06/04/2026
138.15
140.01
135.71
139.54
+0.62%
3,295,483
06/03/2026
136.24
138.74
134.58
138.69
+0.69%
2,476,488
06/02/2026
137.63
139.69
136.72
137.73
-0.12%
2,281,101
06/01/2026
144.50
144.50
136.68
137.89
-4.57%
2,173,145
05/29/2026
144.70
145.62
142.92
144.50
+0.05%
3,252,280
05/28/2026
136.71
144.60
135.99
144.43
+4.73%
2,211,258
05/27/2026
139.58
143.04
137.86
137.91
-1.27%
1,624,459
05/26/2026
139.37
140.63
137.98
139.69
+1.54%
1,533,148
05/22/2026
139.58
139.79
137.18
137.57
-0.45%
1,322,057
05/21/2026
134.94
139.37
133.50
138.19
+2.44%
2,658,386
05/20/2026
132.36
135.56
130.44
134.89
+3.16%
3,038,323
05/19/2026
129.29
131.95
128.23
130.76
+0.35%
2,127,568
05/18/2026
130.09
134.32
127.71
130.30
+1.43%
2,927,412
05/15/2026
128.01
129.78
127.63
128.47
-0.71%
2,897,241