TPR - TAPESTRY, INC.
149.6
-7.310 -4.886%
Share volume: 2,714,199
Last Updated: 03-05-2026
Apparel/Leather Tanning And Finishing:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$156.91
-7.31
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $153.82 | $153.82 | $154.59 | $154.59 | $147.19 | $147.19 | $149.60 | $149.60 | 2,714,199 | $2,714,199.00 |
| 03-04-2026 | $155.65 | $155.65 | $157.80 | $157.80 | $154.62 | $154.62 | $156.91 | $156.91 | 1,981,182 | $1,981,182.00 |
| 03-03-2026 | $151.90 | $151.90 | $156.25 | $156.25 | $150.15 | $150.15 | $154.42 | $154.42 | 2,023,479 | $2,023,479.00 |
| 03-02-2026 | $151.86 | $151.86 | $157.24 | $157.24 | $150.65 | $150.65 | $156.42 | $156.42 | 2,258,784 | $2,258,784.00 |
| 02-27-2026 | $157.79 | $157.79 | $158.20 | $158.20 | $154.25 | $154.25 | $155.47 | $155.47 | 3,056,676 | $3,056,676.00 |
| 02-26-2026 | $159.52 | $159.52 | $161.97 | $161.97 | $159.10 | $159.10 | $160.49 | $160.49 | 3,027,281 | $3,027,281.00 |
| 02-25-2026 | $154.86 | $154.86 | $157.00 | $157.00 | $153.66 | $153.66 | $156.92 | $156.92 | 2,294,954 | $2,294,954.00 |
| 02-24-2026 | $152.60 | $152.60 | $155.79 | $155.79 | $151.95 | $151.95 | $154.51 | $154.51 | 1,669,098 | $1,669,098.00 |
| 02-23-2026 | $154.10 | $154.10 | $155.30 | $155.30 | $149.64 | $149.64 | $152.97 | $152.97 | 2,423,016 | $2,423,016.00 |
| 02-20-2026 | $151.82 | $151.82 | $157.91 | $157.91 | $151.01 | $151.01 | $157.09 | $157.09 | 2,291,048 | $2,291,048.00 |