TPR
TAPESTRY (TPR)
NYSE
$130.39+$0.22 (+0.17%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $25.9B
    Market Cap
  • 32.30%
    1-Year Change
  • Luxury Goods
    Industry
  • 1 Month
    -8.43%
    Low Price$128.39
    High Price$164.78
  • 3 Months
    -6.16%
    Low Price$128.39
    High Price$164.78
  • 1 Year
    +32.30%
    Low Price$97.22
    High Price$164.78
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
130.75
131.37
129.52
130.17
+0.27%
3,381,415
08/20/2026
130.38
130.98
127.94
129.82
-1.44%
4,069,614
08/19/2026
132.00
134.93
130.99
131.72
-0.41%
2,783,441
08/18/2026
129.46
135.35
129.25
132.26
+2.51%
4,184,062
08/17/2026
128.30
130.00
126.95
129.02
+0.03%
4,615,440
08/14/2026
127.95
129.88
126.14
128.98
+0.46%
5,541,032
08/13/2026
132.70
135.78
127.78
128.39
-16.49%
8,534,041
08/13/2026
$1.32 Earnings
08/12/2026
160.93
160.93
152.61
153.74
-4.24%
3,801,118
08/11/2026
163.79
164.52
158.08
160.54
-2.57%
3,932,189
08/10/2026
161.52
164.80
159.43
164.78
+1.49%
2,489,046
08/07/2026
163.10
163.40
159.86
162.36
+0.22%
2,225,302
08/06/2026
160.84
163.94
159.63
162.00
+1.78%
2,004,189
08/05/2026
157.19
161.58
156.56
159.16
+2.05%
1,792,694
08/04/2026
153.85
157.62
153.85
155.97
+0.22%
1,649,923
08/03/2026
155.00
157.10
153.46
155.63
+2.14%
1,659,652
07/31/2026
154.56
154.61
151.49
152.37
-0.14%
1,750,286
07/30/2026
150.84
152.68
149.28
152.58
+1.65%
1,440,827
07/29/2026
147.86
151.52
147.53
150.11
-0.52%
2,779,254
07/28/2026
149.36
151.23
146.63
150.90
+2.35%
2,176,423
07/27/2026
144.07
147.59
142.92
147.43
+3.39%
2,002,684
07/24/2026
139.26
142.94
137.46
142.60
+2.49%
1,485,909
07/23/2026
141.03
143.55
138.68
139.13
-3.20%
1,674,855
07/22/2026
141.55
143.86
139.89
143.73
+1.10%
2,035,567
07/21/2026
143.76
143.76
140.51
142.16
+0.74%
1,656,017
07/20/2026
140.70
143.39
140.02
141.12
-0.24%
2,264,950
07/17/2026
141.38
144.11
140.81
141.46
-1.89%
2,324,453
07/16/2026
140.00
146.77
138.76
144.19
+2.80%
4,125,805
07/15/2026
137.05
141.37
137.05
140.26
+3.62%
2,369,511
07/14/2026
137.81
138.64
135.03
135.36
-0.57%
2,424,322
07/13/2026
139.89
140.74
135.09
136.13
-3.27%
3,104,537
07/10/2026
140.15
142.29
139.22
140.73
+0.57%
1,413,182
07/09/2026
140.00
141.64
137.00
139.93
-0.15%
2,010,651
07/08/2026
143.94
144.98
139.04
140.14
-4.21%
2,589,513
07/07/2026
146.29
147.70
143.47
146.30
+0.56%
2,427,558
07/06/2026
146.58
147.33
142.37
145.49
+0.89%
1,625,806
07/02/2026
145.42
149.08
142.86
144.21
+0.15%
2,705,759
07/01/2026
145.38
147.34
143.47
143.99
-1.63%
2,410,238
06/30/2026
145.00
148.57
144.05
146.38
-0.12%
3,170,741
06/29/2026
144.30
148.16
142.89
146.56
+0.38%
2,734,074
06/26/2026
144.66
148.78
143.87
146.00
0.00%
6,371,015
06/25/2026
150.81
151.22
144.56
146.00
-2.50%
2,894,940
06/24/2026
150.04
152.34
149.24
149.75
-0.52%
2,018,321
06/23/2026
148.32
151.11
145.94
150.53
+0.89%
2,756,307
06/22/2026
144.93
149.57
143.20
149.20
+3.97%
2,991,934
06/18/2026
148.21
149.92
143.01
143.50
-1.62%
5,861,041
06/17/2026
149.24
152.66
145.72
145.87
-2.36%
2,246,481
06/16/2026
151.50
153.67
149.09
149.39
-1.06%
2,343,452
06/15/2026
150.13
156.74
149.98
150.99
+2.42%
3,558,686
06/12/2026
149.83
150.55
146.07
147.42
+1.40%
2,031,992
06/11/2026
142.53
145.41
141.32
145.39
+3.17%
2,173,586
06/10/2026
143.93
145.76
140.17
140.92
-3.23%
3,008,427
06/09/2026
143.01
147.41
142.31
145.62
+3.35%
2,380,155
06/08/2026
140.57
142.90
138.76
140.90
+0.57%
3,362,961
06/05/2026
138.36
140.81
136.62
140.10
+0.02%
3,127,605
06/05/2026
$0.40 Dividend
06/04/2026
138.67
140.54
136.22
140.07
+0.62%
3,295,483
06/03/2026
136.76
139.26
135.09
139.21
+0.69%
2,476,488
06/02/2026
138.16
140.22
137.24
138.26
-0.12%
2,281,101
06/01/2026
145.05
145.05
137.20
138.41
-4.57%
2,173,145
05/29/2026
145.25
146.17
143.46
145.05
+0.05%
3,252,280
05/28/2026
137.23
145.15
136.50
144.98
+4.73%
2,211,258
05/27/2026
140.10
143.58
138.38
138.43
-1.27%
1,624,459
05/26/2026
139.90
141.17
138.50
140.22
+1.54%
1,533,148
05/22/2026
140.11
140.32
137.70
138.10
-0.45%
1,322,057
05/21/2026
135.45
139.90
134.01
138.71
+2.44%
2,658,386
05/20/2026
132.86
136.07
130.94
135.40
+3.16%
3,038,323
05/19/2026
129.78
132.45
128.71
131.26
+0.35%
2,127,568
05/18/2026
130.59
134.82
128.19
130.80
+1.43%
2,927,412
05/15/2026
128.49
130.27
128.11
128.95
-0.71%
2,897,241
05/14/2026
132.74
134.60
129.63
129.87
-1.85%
2,366,625
05/13/2026
131.69
133.91
130.01
132.32
+0.74%
4,197,181
05/12/2026
131.62
132.13
127.97
131.35
-1.21%
2,943,423
05/11/2026
134.66
136.77
131.64
132.96
-0.10%
3,184,992
05/08/2026
134.58
139.08
131.77
133.10
+2.27%
4,316,208
05/07/2026
134.97
139.60
128.39
130.15
-12.30%
6,457,815
05/07/2026
$1.66 Earnings
05/06/2026
145.23
148.88
145.12
148.41
+5.26%
3,397,806
05/05/2026
140.52
142.45
138.76
140.99
+1.18%
2,134,387
05/04/2026
141.68
142.27
138.87
139.34
-2.10%
1,445,148
05/01/2026
144.84
144.87
142.09
142.33
-1.59%
1,440,603
04/30/2026
142.60
145.14
142.23
144.63
+2.43%
1,451,501
04/29/2026
141.92
143.25
141.09
141.20
-1.56%
1,679,812
04/28/2026
145.60
147.32
143.04
143.43
-1.80%
1,700,106
04/27/2026
145.11
147.15
144.00
146.05
+0.40%
1,524,408
04/24/2026
147.26
148.27
145.27
145.47
-0.38%
1,186,969
04/23/2026
148.17
149.54
144.30
146.03
+0.19%
1,358,491
04/22/2026
151.11
152.24
145.11
145.75
-2.88%
2,054,797
04/21/2026
152.47
153.90
147.74
150.07
-2.02%
2,546,603
04/20/2026
154.74
155.95
152.26
153.17
-1.44%
1,663,645
04/17/2026
154.62
158.11
152.85
155.41
+3.42%
2,368,125
04/16/2026
151.02
151.61
148.70
150.26
-0.45%
1,438,036
04/15/2026
149.35
151.99
149.30
150.94
+0.33%
1,336,278
04/14/2026
150.34
152.82
150.04
150.44
+0.60%
1,451,388
04/13/2026
148.52
150.15
147.28
149.54
-0.22%
1,490,724
04/10/2026
152.30
152.98
147.56
149.87
-1.52%
1,338,552
04/09/2026
149.67
154.04
148.84
152.19
+1.36%
1,372,595
04/08/2026
146.66
151.69
146.66
150.14
+7.40%
1,945,191
04/07/2026
141.30
142.14
137.81
139.80
-2.44%
1,708,587
04/06/2026
139.69
143.40
139.65
143.29
+1.77%
1,568,362