TPR - TAPESTRY, INC.
132.7
0.970 0.731%
Share volume: 4,120,531
Last Updated: 05-13-2026
Apparel/Leather Tanning And Finishing:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$131.73
0.97
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-13-2026 | $132.07 | $132.07 | $134.29 | $134.29 | $130.38 | $130.38 | $132.70 | $132.70 | 4,120,531 | $4,120,531.00 |
| 05-12-2026 | $132.00 | $132.00 | $132.50 | $132.50 | $128.34 | $128.34 | $131.73 | $131.73 | 2,702,423 | $2,702,423.00 |
| 05-11-2026 | $135.04 | $135.04 | $137.17 | $137.17 | $132.02 | $132.02 | $133.34 | $133.34 | 3,184,992 | $3,184,992.00 |
| 05-08-2026 | $134.96 | $134.96 | $139.48 | $139.48 | $132.15 | $132.15 | $133.48 | $133.48 | 4,316,208 | $4,316,208.00 |
| 05-07-2026 | $135.36 | $135.36 | $140.00 | $140.00 | $128.76 | $128.76 | $130.52 | $130.52 | 6,457,815 | $6,457,815.00 |
| 05-06-2026 | $145.64 | $145.64 | $149.31 | $149.31 | $145.54 | $145.54 | $148.83 | $148.83 | 3,397,806 | $3,397,806.00 |
| 05-05-2026 | $140.92 | $140.92 | $142.86 | $142.86 | $139.16 | $139.16 | $141.39 | $141.39 | 2,134,387 | $2,134,387.00 |
| 05-04-2026 | $142.08 | $142.08 | $142.68 | $142.68 | $139.27 | $139.27 | $139.74 | $139.74 | 1,445,146 | $1,445,146.00 |
| 05-01-2026 | $145.25 | $145.25 | $145.28 | $145.28 | $142.50 | $142.50 | $142.74 | $142.74 | 1,440,603 | $1,440,603.00 |
| 04-30-2026 | $143.01 | $143.01 | $145.55 | $145.55 | $142.64 | $142.64 | $145.04 | $145.04 | 1,451,501 | $1,451,501.00 |