Tapestry, Inc. Common Stock (TPR)

Historical Prices For Tapestry, Inc. Common Stock (TPR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	61.44	67.41	60.13	62.94	11,787,955	62.94
4/03/2025	67.72	68.25	63.10	65.09	12,796,727	65.09
4/02/2025	72.30	75.15	71.85	74.74	3,753,361	74.74
4/01/2025	70.36	73.14	69.50	72.89	5,304,131	72.89
3/31/2025	68.58	70.67	67.14	70.41	4,235,620	70.41
3/28/2025	72.05	72.51	69.43	70.25	5,433,839	70.25
3/27/2025	72.91	73.80	72.26	72.75	2,470,799	72.75
3/26/2025	74.75	75.17	73.20	73.68	2,775,228	73.68
3/25/2025	75.49	75.68	74.14	74.72	3,072,239	74.72
3/24/2025	74.17	75.82	73.94	75.72	5,471,074	75.72
3/21/2025	71.57	73.33	70.40	73.12	24,276,855	73.12
3/20/2025	72.24	73.30	72.00	72.91	4,809,333	72.91
3/19/2025	71.50	74.36	70.83	73.50	6,503,547	73.50
3/18/2025	71.07	71.92	69.69	70.97	4,202,113	70.97
3/17/2025	70.39	71.69	69.63	71.22	4,586,630	71.22
3/14/2025	70.95	71.31	69.18	70.46	4,435,029	70.46
3/13/2025	71.33	71.66	68.08	69.71	4,864,558	69.71
3/12/2025	73.47	74.31	70.87	71.69	9,695,893	71.69
3/11/2025	71.32	72.75	71.06	71.97	9,869,432	71.97
3/10/2025	72.64	73.19	69.54	70.70	9,306,443	70.70
3/07/2025	77.09	77.41	72.27	74.92	7,520,401	74.92
3/06/2025	79.98	80.71	77.03	77.72	5,230,979	77.72
3/05/2025	80.63	82.16	79.67	81.28	4,953,036	80.93
3/04/2025	83.13	83.35	79.00	81.27	6,967,874	80.92
3/03/2025	86.71	87.15	83.39	84.09	3,939,333	83.73
2/28/2025	84.02	85.68	83.49	85.42	5,942,848	85.05
2/27/2025	85.70	86.51	83.99	84.31	5,424,434	83.95
2/26/2025	84.64	87.46	84.59	86.56	4,476,362	86.19
2/25/2025	84.40	85.04	81.68	84.03	5,837,281	83.67
2/24/2025	85.11	85.55	82.73	84.39	5,740,875	84.03
2/21/2025	86.60	87.76	84.30	84.59	3,583,292	84.23
2/20/2025	87.72	89.21	85.81	86.52	5,010,001	86.15
2/19/2025	88.03	89.47	87.31	89.21	4,381,202	88.83
2/18/2025	90.67	90.85	88.09	89.00	4,596,339	88.62
2/14/2025	86.35	88.07	85.76	87.70	4,819,222	87.32
2/13/2025	85.80	87.13	85.20	86.64	5,033,409	86.27
2/12/2025	81.95	85.70	81.23	85.13	7,413,259	84.76
2/11/2025	79.05	81.76	78.77	81.36	6,476,068	81.01
2/10/2025	79.67	80.55	78.34	79.05	5,966,996	78.71
2/07/2025	83.53	84.06	78.99	80.38	7,820,690	80.03
2/06/2025	87.75	87.87	81.50	82.20	15,055,820	81.85
2/05/2025	72.50	74.21	72.50	73.38	5,358,454	73.06
2/04/2025	73.98	74.39	72.68	72.96	3,555,955	72.65
2/03/2025	71.69	73.99	71.33	73.53	8,770,227	73.21
1/31/2025	74.88	75.20	72.17	72.94	6,638,069	72.63
1/30/2025	75.00	76.49	74.68	75.91	4,292,027	75.58
1/29/2025	74.08	75.52	73.78	74.39	3,007,361	74.07
1/28/2025	72.50	74.00	72.26	73.79	3,481,354	73.47
1/27/2025	73.83	73.95	71.77	72.51	4,527,970	72.20
1/24/2025	73.62	75.78	73.53	74.65	3,857,829	74.33
1/23/2025	72.93	73.81	72.55	73.62	4,276,252	73.30
1/22/2025	74.39	74.54	73.22	73.34	3,511,213	73.02
1/21/2025	71.87	74.25	71.87	74.05	4,725,943	73.73
1/17/2025	70.18	72.09	70.02	71.39	5,254,411	71.08
1/16/2025	68.60	69.83	68.14	69.63	3,490,496	69.33
1/15/2025	69.02	69.59	67.36	67.65	4,088,488	67.36
1/14/2025	67.85	69.08	67.38	67.66	6,752,459	67.37
1/13/2025	66.73	66.82	65.09	66.75	3,972,526	66.46
1/10/2025	68.00	68.16	66.61	67.15	4,858,610	66.86
1/08/2025	68.03	68.78	67.02	68.53	4,360,457	68.23
1/07/2025	68.23	69.09	67.21	67.36	3,114,873	67.07
1/06/2025	67.41	68.42	67.28	67.66	5,162,515	67.37