Tapestry, Inc. Common Stock (TPR)
81.27
-2.82 (-3.35%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 83.13 | 83.35 | 79.00 | 81.27 | 6,967,874 | 81.27 |
| 3/03/2025 | 86.71 | 87.15 | 83.39 | 84.09 | 3,939,333 | 84.09 |
| 2/28/2025 | 84.02 | 85.68 | 83.49 | 85.42 | 5,942,848 | 85.42 |
| 2/27/2025 | 85.70 | 86.51 | 83.99 | 84.31 | 5,424,434 | 84.31 |
| 2/26/2025 | 84.64 | 87.46 | 84.59 | 86.56 | 4,476,362 | 86.56 |
| 2/25/2025 | 84.40 | 85.04 | 81.68 | 84.03 | 5,837,281 | 84.03 |
| 2/24/2025 | 85.11 | 85.55 | 82.73 | 84.39 | 5,740,875 | 84.39 |
| 2/21/2025 | 86.60 | 87.76 | 84.30 | 84.59 | 3,583,292 | 84.59 |
| 2/20/2025 | 87.72 | 89.21 | 85.81 | 86.52 | 5,010,001 | 86.52 |
| 2/19/2025 | 88.03 | 89.47 | 87.31 | 89.21 | 4,381,202 | 89.21 |
| 2/18/2025 | 90.67 | 90.85 | 88.09 | 89.00 | 4,596,339 | 89.00 |
| 2/14/2025 | 86.35 | 88.07 | 85.76 | 87.70 | 4,819,222 | 87.70 |
| 2/13/2025 | 85.80 | 87.13 | 85.20 | 86.64 | 5,033,409 | 86.64 |
| 2/12/2025 | 81.95 | 85.70 | 81.23 | 85.13 | 7,413,259 | 85.13 |
| 2/11/2025 | 79.05 | 81.76 | 78.77 | 81.36 | 6,476,068 | 81.36 |
| 2/10/2025 | 79.67 | 80.55 | 78.34 | 79.05 | 5,966,996 | 79.05 |
| 2/07/2025 | 83.53 | 84.06 | 78.99 | 80.38 | 7,820,690 | 80.38 |
| 2/06/2025 | 87.75 | 87.87 | 81.50 | 82.20 | 15,055,820 | 82.20 |
| 2/05/2025 | 72.50 | 74.21 | 72.50 | 73.38 | 5,358,454 | 73.38 |
| 2/04/2025 | 73.98 | 74.39 | 72.68 | 72.96 | 3,555,955 | 72.96 |
| 2/03/2025 | 71.69 | 73.99 | 71.33 | 73.53 | 8,770,227 | 73.53 |
| 1/31/2025 | 74.88 | 75.20 | 72.17 | 72.94 | 6,638,069 | 72.94 |
| 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 | 62.47 | 4,116,879 | 62.47 |
| 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 | 5,354,464 | 63.22 |