-
5 DAY PERFORMANCE
+6.05% -
1 MONTH PERFORMANCE
+9.04% -
3 MONTH PERFORMANCE
+37.26% -
6 MONTH PERFORMANCE
+27.75% -
YEAR-TO-DATE PERFORMANCE
+35.32% -
1 YEAR PERFORMANCE
+81.33%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $50.54 | $49.76 (-1.54%) | $50.98 | $49.29 | 6.39 M | $11.44 B |
| 11/05/2024 | $48.25 | $49.42 (2.42%) | $49.58 | $48.25 | 3.09 M | $11.37 B |
| 11/04/2024 | $47.22 | $48.56 (2.84%) | $48.73 | $47.22 | 4.18 M | $11.17 B |
| 11/01/2024 | $47.58 | $46.97 (-1.28%) | $47.67 | $46.77 | 2.66 M | $10.80 B |
| 10/31/2024 | $48.32 | $47.45 (-1.8%) | $48.41 | $47.33 | 3.35 M | $10.91 B |
| 10/30/2024 | $48.59 | $48.40 (-0.39%) | $49.43 | $48.11 | 4.12 M | $11.13 B |
| 10/29/2024 | $49.70 | $49.03 (-1.35%) | $49.86 | $48.42 | 5.15 M | $11.28 B |
| 10/28/2024 | $50.84 | $50.47 (-0.73%) | $51.96 | $50.42 | 5.44 M | $11.61 B |
| 10/25/2024 | $49.80 | $50.49 (1.39%) | $51.59 | $48.50 | 17.25 M | $11.61 B |
| 10/24/2024 | $43.83 | $44.47 (1.46%) | $44.50 | $43.58 | 2.90 M | $10.23 B |
| 10/23/2024 | $43.59 | $43.54 (-0.11%) | $43.87 | $43.07 | 1.99 M | $10.01 B |
| 10/22/2024 | $44.18 | $43.93 (-0.57%) | $44.24 | $43.79 | 1.94 M | $10.10 B |
| 10/21/2024 | $45.16 | $44.51 (-1.44%) | $45.48 | $44.36 | 2.51 M | $10.24 B |
| 10/18/2024 | $45.38 | $45.15 (-0.51%) | $45.39 | $44.73 | 2.53 M | $10.38 B |
| 10/17/2024 | $45.56 | $45.18 (-0.83%) | $45.98 | $45.13 | 2.36 M | $10.39 B |
| 10/16/2024 | $45.44 | $45.46 (0.04%) | $45.86 | $45.21 | 1.69 M | $10.46 B |
| 10/15/2024 | $45.51 | $45.20 (-0.68%) | $45.95 | $45.11 | 2.98 M | $10.40 B |
| 10/14/2024 | $45.06 | $45.59 (1.18%) | $45.81 | $45.06 | 1.81 M | $10.49 B |
| 10/11/2024 | $44.58 | $45.27 (1.55%) | $45.45 | $44.58 | 2.73 M | $10.41 B |
| 10/10/2024 | $44.85 | $44.41 (-0.98%) | $44.99 | $44.39 | 1.85 M | $10.21 B |
| 10/09/2024 | $45.25 | $44.81 (-0.97%) | $45.53 | $44.79 | 1.85 M | $10.31 B |
| 10/08/2024 | $45.46 | $45.26 (-0.44%) | $45.54 | $45.03 | 2.07 M | $10.41 B |
| 10/07/2024 | $46.33 | $45.68 (-1.4%) | $46.42 | $45.43 | 2.65 M | $10.51 B |
| 10/04/2024 | $46.31 | $46.50 (0.41%) | $46.67 | $45.89 | 2.20 M | $10.70 B |
| 10/03/2024 | $45.46 | $45.75 (0.64%) | $45.97 | $45.22 | 1.70 M | $10.52 B |
| 10/02/2024 | $45.60 | $45.82 (0.48%) | $46.43 | $45.59 | 1.73 M | $10.54 B |
| 10/01/2024 | $46.83 | $46.31 (-1.11%) | $46.83 | $45.34 | 2.78 M | $10.65 B |
| 09/30/2024 | $47.63 | $46.98 (-1.36%) | $47.85 | $46.65 | 2.92 M | $10.81 B |
| 09/27/2024 | $47.37 | $47.94 (1.2%) | $47.98 | $46.96 | 2.59 M | $11.03 B |
| 09/26/2024 | $46.08 | $47.01 (2.02%) | $47.36 | $46.08 | 4.36 M | $10.81 B |
| 09/25/2024 | $45.21 | $45.73 (1.15%) | $45.77 | $44.96 | 2.86 M | $10.52 B |
| 09/24/2024 | $45.19 | $45.40 (0.46%) | $45.82 | $44.80 | 2.74 M | $10.44 B |
| 09/23/2024 | $43.22 | $44.12 (2.08%) | $44.27 | $42.95 | 3.74 M | $10.15 B |
| 09/20/2024 | $42.62 | $42.57 (-0.12%) | $42.86 | $42.06 | 4.67 M | $9.79 B |
| 09/19/2024 | $43.99 | $42.82 (-2.66%) | $44.14 | $42.48 | 2.33 M | $9.85 B |
| 09/18/2024 | $43.45 | $43.13 (-0.74%) | $44.06 | $43.01 | 2.12 M | $9.92 B |
| 09/17/2024 | $43.49 | $43.28 (-0.48%) | $43.70 | $43.15 | 1.66 M | $9.95 B |
| 09/16/2024 | $42.95 | $43.26 (0.72%) | $43.45 | $42.76 | 2.12 M | $9.95 B |
| 09/13/2024 | $42.31 | $42.76 (1.06%) | $43.45 | $42.31 | 1.95 M | $9.83 B |
| 09/12/2024 | $41.84 | $42.04 (0.48%) | $42.32 | $41.38 | 2.25 M | $9.67 B |
| 09/11/2024 | $41.06 | $41.75 (1.68%) | $41.77 | $40.41 | 2.42 M | $9.60 B |
| 09/10/2024 | $41.05 | $41.17 (0.29%) | $41.17 | $40.32 | 2.00 M | $9.47 B |
| 09/09/2024 | $40.47 | $41.29 (2.03%) | $42.08 | $40.24 | 4.33 M | $9.50 B |
| 09/06/2024 | $41.01 | $40.36 (-1.58%) | $41.46 | $40.08 | 2.29 M | $9.28 B |
| 09/05/2024 | $41.46 | $41.36 (-0.24%) | $41.51 | $41.03 | 3.34 M | $9.51 B |
| 09/04/2024 | $41.33 | $41.19 (-0.34%) | $41.95 | $40.81 | 3.70 M | $9.47 B |
| 09/03/2024 | $40.99 | $41.57 (1.41%) | $41.76 | $40.97 | 3.99 M | $9.56 B |
| 08/30/2024 | $40.81 | $40.97 (0.39%) | $41.07 | $40.30 | 2.81 M | $9.42 B |
| 08/29/2024 | $40.68 | $40.52 (-0.39%) | $40.83 | $40.11 | 1.93 M | $9.32 B |
| 08/28/2024 | $39.95 | $40.70 (1.88%) | $40.77 | $39.40 | 2.53 M | $9.36 B |
| 08/27/2024 | $40.44 | $40.26 (-0.45%) | $40.55 | $39.93 | 1.96 M | $9.26 B |
| 08/26/2024 | $41.98 | $40.67 (-3.12%) | $42.00 | $40.43 | 2.24 M | $9.35 B |
| 08/23/2024 | $40.69 | $41.66 (2.38%) | $41.72 | $40.43 | 2.51 M | $9.58 B |
| 08/22/2024 | $41.15 | $40.17 (-2.38%) | $41.28 | $40.10 | 2.20 M | $9.24 B |
| 08/21/2024 | $40.55 | $41.15 (1.48%) | $41.61 | $40.55 | 3.30 M | $9.46 B |
| 08/20/2024 | $40.50 | $40.38 (-0.3%) | $40.71 | $40.15 | 2.63 M | $9.29 B |
| 08/19/2024 | $40.61 | $40.58 (-0.07%) | $40.98 | $40.01 | 2.43 M | $9.33 B |
| 08/16/2024 | $39.15 | $40.40 (3.19%) | $40.67 | $39.10 | 4.71 M | $9.29 B |
| 08/15/2024 | $40.74 | $39.20 (-3.78%) | $41.52 | $38.09 | 7.17 M | $9.02 B |
| 08/14/2024 | $38.33 | $37.96 (-0.97%) | $38.33 | $37.79 | 3.83 M | $8.73 B |
| 08/13/2024 | $37.63 | $38.23 (1.59%) | $38.38 | $37.47 | 2.84 M | $8.79 B |
| 08/12/2024 | $38.23 | $37.49 (-1.94%) | $38.40 | $37.13 | 2.94 M | $8.62 B |
| 08/09/2024 | $37.73 | $38.23 (1.33%) | $38.65 | $37.45 | 3.30 M | $8.77 B |
| 08/08/2024 | $36.76 | $37.93 (3.18%) | $38.00 | $36.69 | 3.18 M | $8.70 B |
| 08/07/2024 | $37.75 | $36.29 (-3.87%) | $37.75 | $36.24 | 2.44 M | $8.33 B |