Tapestry, Inc. Common Stock (TPR)
75.91
0.00 (0.00%)
Tapestry Inc is a global luxury fashion holding company that encompasses a diverse portfolio of renowned brands, including Coach, Kate Spade, and Stuart Weitzman
The company focuses on designing, marketing, and selling high-quality accessories, apparel, and footwear, appealing to a wide range of consumers. Tapestry emphasizes a commitment to craftsmanship, creativity, and innovation in its products, which are sold through various retail channels, including e-commerce and brick-and-mortar stores. By integrating digital and physical shopping experiences, Tapestry strives to foster brand loyalty and deliver exceptional customer experiences in the competitive luxury marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 75.00 | 76.49 | 74.68 | 75.91 | 4,292,027 | 75.91 |
| 1/29/2025 | 74.08 | 75.52 | 73.78 | 74.39 | 3,007,361 | 74.39 |
| 1/28/2025 | 72.50 | 74.00 | 72.26 | 73.79 | 3,481,354 | 73.79 |
| 1/27/2025 | 73.83 | 73.95 | 71.77 | 72.51 | 4,527,970 | 72.51 |
| 1/24/2025 | 73.62 | 75.78 | 73.53 | 74.65 | 3,857,829 | 74.65 |
| 1/23/2025 | 72.93 | 73.81 | 72.55 | 73.62 | 4,276,252 | 73.62 |
| 1/22/2025 | 74.39 | 74.54 | 73.22 | 73.34 | 3,511,213 | 73.34 |
| 1/21/2025 | 71.87 | 74.25 | 71.87 | 74.05 | 4,725,943 | 74.05 |
| 1/17/2025 | 70.18 | 72.09 | 70.02 | 71.39 | 5,254,411 | 71.39 |
| 1/16/2025 | 68.60 | 69.83 | 68.14 | 69.63 | 3,490,496 | 69.63 |
| 1/15/2025 | 69.02 | 69.59 | 67.36 | 67.65 | 4,088,488 | 67.65 |
| 1/14/2025 | 67.85 | 69.08 | 67.38 | 67.66 | 6,752,459 | 67.66 |
| 1/13/2025 | 66.73 | 66.82 | 65.09 | 66.75 | 3,972,526 | 66.75 |
| 1/10/2025 | 68.00 | 68.16 | 66.61 | 67.15 | 4,858,610 | 67.15 |
| 1/08/2025 | 68.03 | 68.78 | 67.02 | 68.53 | 4,360,457 | 68.53 |
| 1/07/2025 | 68.23 | 69.09 | 67.21 | 67.36 | 3,114,873 | 67.36 |
| 1/06/2025 | 67.41 | 68.42 | 67.28 | 67.66 | 5,162,515 | 67.66 |
| 1/03/2025 | 66.20 | 67.40 | 65.97 | 66.77 | 3,333,975 | 66.77 |
| 1/02/2025 | 65.62 | 66.44 | 65.17 | 65.63 | 3,373,637 | 65.63 |
| 12/31/2024 | 65.82 | 0.00 | 65.82 | 65.33 | 0 | 65.33 |
| 12/30/2024 | 65.35 | 66.38 | 64.68 | 65.82 | 2,476,147 | 65.82 |
| 12/27/2024 | 65.71 | 66.47 | 65.54 | 65.87 | 2,054,938 | 65.87 |
| 12/26/2024 | 65.08 | 66.30 | 65.06 | 66.18 | 2,834,867 | 66.18 |
| 12/24/2024 | 64.73 | 65.28 | 64.64 | 65.28 | 1,402,907 | 65.28 |
| 12/23/2024 | 64.08 | 64.93 | 63.89 | 64.73 | 4,898,586 | 64.73 |
| 12/20/2024 | 62.50 | 64.62 | 62.13 | 64.15 | 11,658,716 | 64.15 |
| 12/19/2024 | 64.13 | 64.72 | 62.43 | 62.74 | 3,798,943 | 62.74 |
| 12/18/2024 | 63.63 | 64.40 | 62.03 | 62.08 | 5,271,805 | 62.08 |
| 12/17/2024 | 64.41 | 65.27 | 63.60 | 63.81 | 4,778,402 | 63.81 |
| 12/16/2024 | 63.87 | 65.15 | 63.62 | 64.20 | 7,118,691 | 64.20 |
| 12/13/2024 | 61.82 | 63.33 | 61.49 | 63.20 | 3,724,472 | 63.20 |
| 12/12/2024 | 62.25 | 62.77 | 61.37 | 61.49 | 2,698,082 | 61.49 |
| 12/11/2024 | 61.75 | 62.61 | 61.35 | 62.30 | 4,272,337 | 62.30 |
| 12/10/2024 | 62.42 | 62.42 | 61.09 | 61.39 | 4,154,692 | 61.39 |
| 12/09/2024 | 62.75 | 63.59 | 61.70 | 62.27 | 5,786,888 | 62.27 |
| 12/06/2024 | 63.74 | 64.02 | 62.03 | 62.25 | 9,557,710 | 62.25 |
| 12/05/2024 | 63.74 | 64.30 | 63.25 | 63.57 | 5,354,414 | 63.22 |
| 12/04/2024 | 64.05 | 64.31 | 63.05 | 63.83 | 3,507,750 | 63.48 |
| 12/03/2024 | 65.00 | 65.30 | 63.68 | 64.32 | 10,636,704 | 63.97 |
| 12/02/2024 | 62.71 | 64.60 | 62.36 | 64.58 | 8,105,100 | 64.22 |
| 11/29/2024 | 61.35 | 62.64 | 61.35 | 62.28 | 2,410,632 | 61.94 |
| 11/27/2024 | 61.10 | 61.59 | 60.45 | 60.92 | 5,348,899 | 60.58 |
| 11/26/2024 | 60.67 | 61.44 | 60.55 | 61.06 | 12,687,871 | 60.72 |
| 11/25/2024 | 59.89 | 61.28 | 59.74 | 60.85 | 6,836,018 | 60.52 |
| 11/22/2024 | 58.03 | 59.69 | 57.84 | 58.92 | 6,946,385 | 58.60 |
| 11/21/2024 | 55.32 | 56.63 | 54.98 | 56.41 | 2,504,004 | 56.10 |
| 11/20/2024 | 55.41 | 55.90 | 54.99 | 55.30 | 2,897,847 | 55.00 |
| 11/19/2024 | 55.45 | 56.12 | 55.07 | 55.62 | 3,109,209 | 55.31 |
| 11/18/2024 | 56.81 | 57.29 | 56.19 | 56.55 | 3,249,489 | 56.24 |
| 11/15/2024 | 58.00 | 58.28 | 56.42 | 57.23 | 4,444,887 | 56.91 |
| 11/14/2024 | 55.27 | 58.49 | 55.16 | 57.82 | 9,950,394 | 57.50 |
| 11/13/2024 | 51.47 | 51.73 | 51.15 | 51.26 | 2,115,583 | 50.98 |
| 11/12/2024 | 49.92 | 51.40 | 49.84 | 51.17 | 4,647,911 | 50.89 |
| 11/11/2024 | 52.50 | 52.76 | 51.34 | 51.52 | 3,731,855 | 51.24 |
| 11/08/2024 | 50.62 | 52.28 | 50.37 | 52.22 | 3,566,431 | 51.93 |
| 11/07/2024 | 52.00 | 52.50 | 51.25 | 51.55 | 7,001,676 | 51.27 |
| 11/06/2024 | 50.54 | 50.98 | 49.29 | 49.76 | 6,531,816 | 49.49 |
| 11/05/2024 | 48.25 | 49.58 | 48.25 | 49.42 | 3,086,192 | 49.15 |
| 11/04/2024 | 47.22 | 48.73 | 47.22 | 48.56 | 4,179,759 | 48.29 |
| 11/01/2024 | 47.58 | 47.67 | 46.77 | 46.97 | 2,655,519 | 46.71 |
| 10/31/2024 | 48.32 | 48.41 | 47.33 | 47.45 | 3,354,234 | 47.19 |