Skip to main content
TPR logo

Tapestry, Inc.

TPRNYSEConsumer DiscretionaryLuxury Goods

$110.37Today:- (-)1Y −0.85%

As of Oct 23, 2026 close

Market cap
$23.20B
P/E (TTM)
15.19
Forward P/E
7.87
Dividend yield
1.46%
52-week range
$93.00$164.80
Volume (live)
-
Avg. volume (3M)
2.59M

Tapestry (TPR) Historical Stock Prices

Analyze Tapestry (TPR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tapestry (TPR) Interactive Price Chart

Interactive historical price chart showing Tapestry stock price movements and trends across multiple time periods.

Loading chart...

TPR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TPR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026111.84112.32110.12110.37110.372.38M
Oct 22, 2026114.51115.74112.99113.92113.922.64M
Oct 21, 2026117.52117.89114.72115.16115.162.12M
Oct 20, 2026117.52118.45115.49117.55117.552.54M
Oct 19, 2026119.51119.89116.65117.71117.712.03M
Oct 16, 2026120.66122.08119.41120.18120.182.06M
Oct 15, 2026116.41120.46116.00119.75119.752.82M
Oct 14, 2026114.92116.03113.78115.03115.031.34M
Oct 13, 2026118.21119.03114.91115.23115.231.95M
Oct 12, 2026116.45118.15115.66117.22117.221.43M
Oct 9, 2026115.83116.65114.01116.24116.241.74M
Oct 8, 2026112.21116.34112.21115.82115.822.26M
Oct 7, 2026115.01115.76112.79113.42113.422.09M
Oct 6, 2026116.74116.80115.09116.75116.752.48M
Oct 5, 2026118.15119.41116.39116.95116.952.11M
Oct 2, 2026119.24119.61116.71118.12118.123.38M
Oct 1, 2026115.43119.30114.36119.24119.243.20M
Sep 30, 2026114.47116.06113.69115.04115.043.44M
Sep 29, 2026114.16115.08112.39114.12114.122.52M
Sep 28, 2026112.94114.58112.57113.45113.452.46M
Sep 25, 2026111.54113.91111.54113.88113.881.88M
Sep 24, 2026110.50112.98110.50112.12112.121.81M
Sep 23, 2026111.86112.73110.15110.51110.512.36M
Sep 22, 2026114.72115.00109.79112.59112.593.56M
Sep 21, 2026115.77115.78112.72113.07113.073.68M
Sep 18, 2026115.70115.98114.24115.00115.007.63M
Sep 17, 2026120.75120.75115.83116.04116.042.19M
Sep 16, 2026119.16121.16117.63117.94117.942.90M
Sep 15, 2026117.51118.03115.60117.11117.112.42M
Sep 14, 2026118.69118.96117.58117.91117.912.36M
Sep 11, 2026117.70118.55115.03118.49118.492.33M
Sep 10, 2026114.09117.26112.11115.87115.873.04M
Sep 9, 2026116.80117.55113.57113.71113.715.07M
Sep 8, 2026121.99123.55116.90117.58117.583.35M
Sep 4, 2026122.00124.51121.93122.14122.142.47M
Sep 3, 2026124.51125.20121.84122.60122.142.44M
Sep 2, 2026122.88124.49122.06123.14122.682.94M
Sep 1, 2026121.38123.62120.31122.14121.683.01M
Aug 31, 2026125.00125.30121.88123.39122.924.08M
Aug 28, 2026124.51125.87123.14125.49125.023.53M
Aug 27, 2026129.00129.20122.88123.24122.783.96M
Aug 26, 2026130.37130.79129.53130.25129.764.84M
Aug 25, 2026132.35132.38129.90130.12129.632.30M
Aug 24, 2026130.22132.98130.19132.16131.663.90M
Aug 21, 2026130.75131.37129.52130.17129.683.38M
Aug 20, 2026130.38130.97127.94129.82129.334.07M
Aug 19, 2026132.00134.93130.99131.72131.222.78M
Aug 18, 2026129.46135.35129.25132.26131.764.18M
Aug 17, 2026128.30130.00126.95129.02128.534.62M
Aug 14, 2026127.95129.88126.14128.98128.495.54M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.