-
5 DAY PERFORMANCE
-1.46% -
1 MONTH PERFORMANCE
+11.24% -
3 MONTH PERFORMANCE
-6.94% -
6 MONTH PERFORMANCE
-13.98% -
YEAR-TO-DATE PERFORMANCE
+9.67% -
1 YEAR PERFORMANCE
+26.99%
Tapestry, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $41.01 | $40.36 (-1.58%) | $41.46 | $40.08 | 2.24 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 |
| 08/06/2024 | $36.94 | $37.08 (0.38%) | $37.48 | $36.40 | 2.63 M | $8.51 B |
| 08/05/2024 | $35.79 | $36.86 (2.99%) | $37.25 | $35.23 | 4.35 M | $8.46 B |
| 08/02/2024 | $38.54 | $38.13 (-1.06%) | $38.54 | $37.47 | 3.28 M | $8.75 B |
| 08/01/2024 | $40.28 | $39.15 (-2.81%) | $40.40 | $38.86 | 2.46 M | $8.98 B |
| 07/31/2024 | $39.71 | $40.09 (0.96%) | $40.89 | $39.71 | 3.51 M | $9.20 B |
| 07/30/2024 | $40.46 | $39.77 (-1.71%) | $40.72 | $39.29 | 3.77 M | $9.13 B |
| 07/29/2024 | $40.72 | $40.36 (-0.88%) | $40.81 | $40.16 | 3.12 M | $9.26 B |
| 07/26/2024 | $40.21 | $40.82 (1.52%) | $41.01 | $40.03 | 2.38 M | $9.37 B |
| 07/25/2024 | $39.84 | $39.65 (-0.48%) | $40.53 | $39.36 | 1.98 M | $9.10 B |
| 07/24/2024 | $41.00 | $39.84 (-2.83%) | $41.22 | $39.74 | 2.13 M | $9.14 B |
| 07/23/2024 | $41.43 | $41.16 (-0.65%) | $41.72 | $40.56 | 2.39 M | $9.45 B |
| 07/22/2024 | $41.41 | $41.79 (0.92%) | $41.83 | $40.60 | 1.92 M | $9.59 B |
| 07/19/2024 | $41.61 | $41.23 (-0.91%) | $41.75 | $40.98 | 1.59 M | $9.46 B |
| 07/18/2024 | $42.56 | $41.69 (-2.04%) | $43.38 | $41.48 | 1.62 M | $9.57 B |
| 07/17/2024 | $42.66 | $42.59 (-0.16%) | $43.43 | $42.59 | 1.98 M | $9.77 B |
| 07/16/2024 | $42.96 | $42.96 (0%) | $43.32 | $42.49 | 2.63 M | $9.86 B |
| 07/15/2024 | $43.56 | $42.48 (-2.48%) | $43.72 | $42.31 | 2.14 M | $9.75 B |
| 07/12/2024 | $44.17 | $43.90 (-0.61%) | $44.63 | $43.84 | 2.67 M | $10.08 B |
| 07/11/2024 | $42.98 | $43.48 (1.16%) | $43.86 | $42.98 | 3.02 M | $9.98 B |
| 07/10/2024 | $41.92 | $42.35 (1.03%) | $42.38 | $41.56 | 1.41 M | $9.72 B |
| 07/09/2024 | $41.90 | $41.56 (-0.81%) | $42.33 | $41.30 | 1.87 M | $9.54 B |
| 07/08/2024 | $40.48 | $41.91 (3.53%) | $41.91 | $40.33 | 2.47 M | $9.62 B |
| 07/05/2024 | $40.01 | $40.14 (0.32%) | $40.49 | $39.59 | 2.84 M | $9.21 B |
| 07/03/2024 | $40.70 | $40.19 (-1.25%) | $40.80 | $40.12 | 1.25 M | $9.22 B |
| 07/02/2024 | $41.73 | $40.54 (-2.85%) | $42.07 | $40.42 | 2.43 M | $9.30 B |
| 07/01/2024 | $42.75 | $41.99 (-1.78%) | $42.85 | $41.45 | 1.91 M | $9.64 B |
| 06/28/2024 | $41.46 | $42.79 (3.21%) | $42.82 | $41.01 | 3.51 M | $9.82 B |
| 06/27/2024 | $41.36 | $41.61 (0.6%) | $41.76 | $40.99 | 1.99 M | $9.55 B |
| 06/26/2024 | $41.76 | $41.70 (-0.14%) | $41.96 | $41.19 | 2.39 M | $9.57 B |
| 06/25/2024 | $43.00 | $41.87 (-2.63%) | $43.00 | $41.81 | 2.04 M | $9.61 B |
| 06/24/2024 | $41.79 | $42.73 (2.25%) | $42.77 | $41.50 | 2.26 M | $9.81 B |
| 06/21/2024 | $41.22 | $41.64 (1.02%) | $41.70 | $41.01 | 5.37 M | $9.56 B |
| 06/20/2024 | $41.10 | $41.31 (0.51%) | $41.69 | $40.98 | 1.88 M | $9.48 B |
| 06/18/2024 | $41.85 | $41.01 (-2.01%) | $42.05 | $40.85 | 4.18 M | $9.41 B |
| 06/17/2024 | $41.68 | $41.92 (0.58%) | $42.18 | $41.42 | 2.36 M | $9.62 B |
| 06/14/2024 | $41.74 | $41.81 (0.17%) | $42.16 | $41.44 | 1.60 M | $9.60 B |
| 06/13/2024 | $42.63 | $42.36 (-0.63%) | $42.94 | $42.31 | 1.71 M | $9.72 B |
| 06/12/2024 | $43.55 | $42.83 (-1.65%) | $44.19 | $42.71 | 1.53 M | $9.83 B |
| 06/11/2024 | $43.95 | $43.02 (-2.12%) | $44.29 | $42.71 | 1.95 M | $9.87 B |
| 06/10/2024 | $43.10 | $44.19 (2.53%) | $44.27 | $43.09 | 2.41 M | $10.14 B |
| 06/07/2024 | $43.01 | $43.38 (0.86%) | $43.80 | $42.99 | 1.94 M | $9.96 B |