Download TPR daily OHLC history, export CSV, and review long-term price data.
Tapestry, Inc. (TPR) — OHLC preview (2000-10-06 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 141.38 | 144.04 | 140.81 | 141.46 | — |
| 2026-07-16 | 140 | 146.76 | 138.76 | 144.19 | — |
| 2026-07-15 | 137.05 | 141.37 | 137.17 | 140.26 | — |
| 2026-07-14 | 137.81 | 138.58 | 135.04 | 135.36 | — |
| 2026-07-13 | 139.89 | 140.74 | 135.1 | 136.13 | — |
| 2026-07-10 | 140.15 | 142.29 | 139.22 | 140.73 | — |
| 2026-07-17 | 141.4 | 144.0 | 140.8 | 141.5 | +0.1% |
| 2026-07-16 | 140.0 | 146.8 | 138.8 | 144.2 | +3.0% |
| 2026-07-15 | 137.1 | 141.4 | 137.2 | 140.3 | +2.3% |
| 2026-07-14 | 137.8 | 138.6 | 135.0 | 135.4 | -1.8% |
| 2026-07-13 | 139.9 | 140.7 | 135.1 | 136.1 | -2.7% |
| 2026-07-10 | 140.2 | 142.3 | 139.2 | 140.7 | +0.4% |
| 2026-07-09 | 140.0 | 141.6 | 137.0 | 139.9 | -0.0% |
| 2026-07-08 | 143.9 | 145.0 | 139.0 | 140.1 | -2.6% |
| 2026-07-07 | 146.3 | 147.7 | 143.6 | 146.3 | +0.0% |
| 2026-07-06 | 146.6 | 147.3 | 142.4 | 145.5 | -0.7% |
| 2026-07-02 | 145.4 | 149.1 | 142.9 | 144.2 | -0.8% |
| 2026-07-01 | 145.4 | 147.3 | 143.5 | 144.0 | -1.0% |
| 2026-06-30 | 145.0 | 148.6 | 144.1 | 146.4 | +1.0% |
| 2026-06-29 | 144.3 | 148.2 | 142.9 | 146.6 | +1.6% |
| 2026-06-26 | 144.7 | 148.8 | 143.9 | 146.0 | +0.9% |
| 2026-06-25 | 150.8 | 151.2 | 144.6 | 146.0 | -3.2% |
| 2026-06-24 | 150.0 | 152.3 | 149.2 | 149.8 | -0.2% |
| 2026-06-23 | 148.3 | 151.1 | 146.0 | 150.5 | +1.5% |
| 2026-06-22 | 144.9 | 149.6 | 143.2 | 149.2 | +2.9% |
| 2026-06-18 | 148.2 | 149.9 | 143.0 | 143.5 | -3.2% |
| 2026-06-17 | 149.2 | 152.7 | 145.8 | 145.9 | -2.3% |
| 2026-06-16 | 151.5 | 153.7 | 149.1 | 149.4 | -1.4% |
| 2026-06-15 | 150.1 | 156.7 | 150.1 | 151.0 | +0.6% |
| 2026-06-12 | 149.8 | 150.5 | 146.1 | 147.4 | -1.6% |
| 2026-06-11 | 142.5 | 145.4 | 141.3 | 145.4 | +2.0% |
| 2026-06-10 | 143.9 | 145.8 | 140.2 | 140.9 | -2.1% |
| 2026-06-09 | 143.0 | 147.4 | 142.4 | 145.6 | +1.8% |
| 2026-06-05 | 138.4 | 140.8 | 136.7 | 140.1 | +1.3% |
| 2026-06-04 | 139.1 | 140.9 | 136.6 | 140.5 | +1.0% |
| 2026-06-03 | 137.2 | 139.7 | 135.5 | 139.6 | +1.8% |
| 2026-07-09 |
| 140 |
| 141.64 |
| 137 |
| 139.93 |
| — |
| 2026-07-08 | 143.94 | 144.98 | 139.04 | 140.14 | — |
| 2026-07-07 | 146.29 | 147.7 | 143.55 | 146.3 | — |
| 2026-07-06 | 146.58 | 147.33 | 142.37 | 145.49 | — |
| 2026-07-02 | 145.42 | 149.08 | 142.86 | 144.21 | — |
| 2026-07-01 | 145.38 | 147.32 | 143.47 | 143.99 | — |
| 2026-06-30 | 145 | 148.57 | 144.05 | 146.38 | — |
| 2026-06-29 | 144.3 | 148.16 | 142.89 | 146.56 | — |
| 2026-06-26 | 144.66 | 148.78 | 143.87 | 146 | — |
| 2026-06-25 | 150.81 | 151.22 | 144.56 | 146 | — |
| 2026-06-24 | 150.04 | 152.34 | 149.24 | 149.75 | — |
| 2026-06-23 | 148.32 | 151.11 | 145.95 | 150.53 | — |
| 2026-06-22 | 144.93 | 149.57 | 143.2 | 149.2 | — |
| 2026-06-18 | 148.21 | 149.92 | 143.01 | 143.5 | — |
| 2026-06-17 | 149.24 | 152.66 | 145.77 | 145.87 | — |
| 2026-06-16 | 151.5 | 153.67 | 149.09 | 149.39 | — |
| 2026-06-15 | 150.13 | 156.74 | 150.08 | 150.99 | — |
| 2026-06-12 | 149.83 | 150.54 | 146.08 | 147.42 | — |
| 2026-06-11 | 142.53 | 145.41 | 141.32 | 145.39 | — |
| 2026-06-10 | 143.93 | 145.75 | 140.17 | 140.92 | — |
| 2026-06-09 | 143.01 | 147.41 | 142.41 | 145.62 | — |
| 2026-06-05 | 138.36 | 140.81 | 136.67 | 140.1 | — |
| 2026-06-04 | 139.07 | 140.94 | 136.61 | 140.47 | — |
| 2026-06-03 | 137.15 | 139.65 | 135.48 | 139.61 | — |