TPR Daily Statistics
TPR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Tapestry, Inc. Common Stock (TPR) company overview
Based in New York City, Tapestry is the parent company of accessories and fashion brand Coach, which accounted for 86% of its revenue and all its operating profit in fiscal 2026. Coach was founded as a leathergoods company in 1941, and handbags represented 58% of its fiscal 2026 revenue. Coach products are sold through nearly 1,000 company-owned stores, company-operated digital channels, and wholesale partners in North America, Asia, and Europe. Tapestry also owns Kate Spade (13% of fiscal 2026 revenue), which operates more than 300 worldwide stores and generated 55% of its revenue from handbags in fiscal 2025. Founded in 1993, Kate Spade is known for its colorful patterns and graphics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 115.83 | 116.65 | 114.01 | 116.24 | — |
| 2026-10-08 | 112.21 | 116.33 | 112.45 | 115.82 | — |
| 2026-10-07 | 115.01 | 115.76 | 112.79 | 113.42 | — |
| 2026-10-06 | 116.74 | 116.79 | 115.1 | 116.75 | — |
| 2026-10-05 | 118.15 | 119.41 | 116.4 | 116.95 | — |
| 2026-10-02 | 119.24 | 119.61 | 116.75 | 118.12 | — |
| 2026-10-01 | 115.43 | 119.3 | 114.36 | 119.24 | — |
| 2026-09-30 | 114.47 | 116.06 | 113.69 | 115.04 | — |
| 2026-09-29 | 114.16 | 115.08 | 112.39 | 114.12 | — |
| 2026-09-28 | 112.94 | 114.58 | 112.57 | 113.45 | — |
| 2026-09-25 | 111.54 | 113.9 | 111.83 | 113.88 | — |
| 2026-09-24 | 110.5 | 112.98 | 111 | 112.12 | — |
| 2026-09-23 | 111.86 | 112.73 | 110.16 | 110.51 | — |
| 2026-09-21 | 115.77 | 115.78 | 112.73 | 113.07 | — |
| 2026-09-18 | 115.7 | 115.98 | 114.24 | 115 | — |
| 2026-09-17 | 120.75 | 120.18 | 115.83 | 116.04 | — |
| 2026-09-16 | 119.16 | 121.16 | 117.63 | 117.94 | — |
| 2026-09-15 | 117.51 | 118.03 | 115.61 | 117.11 | — |
| 2026-09-14 | 118.69 | 118.96 | 117.6 | 117.91 | — |
| 2026-09-11 | 117.7 | 118.54 | 115.03 | 118.49 | — |
| 2026-09-10 | 114.09 | 117.26 | 112.11 | 115.87 | — |
| 2026-09-09 | 116.8 | 117.55 | 113.6 | 113.71 | — |
| 2026-09-08 | 121.99 | 123.53 | 116.9 | 117.58 | — |
| 2026-09-04 | 122 | 124.51 | 121.94 | 122.14 | — |
| 2026-09-02 | 122.88 | 124.49 | 122.07 | 123.14 | — |
| 2026-09-01 | 121.38 | 123.62 | 120.31 | 122.14 | — |
| 2026-08-31 | 125 | 125.3 | 121.89 | 123.39 | — |
| 2026-08-27 | 129 | 129.2 | 122.88 | 123.24 | — |
| 2026-08-26 | 130.37 | 130.79 | 129.53 | 130.25 | — |
| 2026-08-25 | 132.35 | 132.38 | 129.9 | 130.12 | — |
| 2026-08-24 | 130.22 | 132.98 | 130.19 | 132.16 | — |
| 2026-08-21 | 130.75 | 131.37 | 129.55 | 130.17 | — |
| 2026-08-20 | 130.38 | 130.98 | 127.94 | 129.82 | — |
| 2026-08-19 | 132 | 134.93 | 130.99 | 131.72 | — |
| 2026-08-18 | 129.46 | 135.35 | 129.29 | 132.26 | — |
| 2026-08-17 | 128.3 | 130 | 126.95 | 129.02 | — |
| 2026-08-14 | 127.95 | 129.88 | 126.14 | 128.98 | — |
| 2026-08-13 | 132.7 | 135.78 | 127.78 | 128.39 | — |
| 2026-08-12 | 160.93 | 160.89 | 152.61 | 153.74 | — |
| 2026-08-11 | 163.79 | 164.52 | 158.08 | 160.54 | — |
| 2026-08-10 | 161.52 | 164.78 | 159.43 | 164.78 | — |
| 2026-08-07 | 163.1 | 163.4 | 159.86 | 162.36 | — |
| 2026-08-06 | 160.84 | 163.94 | 159.63 | 162 | — |
| 2026-08-05 | 157.19 | 161.58 | 157.09 | 159.16 | — |
| 2026-08-04 | 153.85 | 157.62 | 153.85 | 155.97 | — |
| 2026-08-03 | 155 | 157.1 | 153.46 | 155.63 | — |
| 2026-07-31 | 154.56 | 154.61 | 151.49 | 152.37 | — |
| 2026-07-30 | 150.84 | 152.67 | 149.28 | 152.58 | — |
| 2026-07-29 | 147.86 | 151.51 | 147.52 | 150.11 | — |
| 2026-07-28 | 149.36 | 151.23 | 146.63 | 150.9 | — |
| 2026-07-27 | 144.07 | 147.59 | 142.92 | 147.43 | — |
| 2026-07-24 | 139.26 | 142.94 | 137.46 | 142.6 | — |
| 2026-07-23 | 141.03 | 143.55 | 138.68 | 139.13 | — |
| 2026-07-22 | 141.55 | 143.86 | 139.89 | 143.73 | — |
| 2026-07-21 | 143.76 | 143.42 | 140.51 | 142.16 | — |
| 2026-07-20 | 140.7 | 143.39 | 140.03 | 141.12 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 138.55 | 140.62 | 137.65 | 138.65 | — |
| 2026-06-01 | 145.46 | 142.94 | 137.59 | 138.81 | — |
| 2026-05-29 | 145.66 | 146.57 | 143.87 | 145.46 | — |
| 2026-05-28 | 137.62 | 145.55 | 136.89 | 145.39 | — |
| 2026-05-27 | 140.51 | 143.6 | 138.78 | 138.83 | — |
| 2026-05-22 | 140.51 | 140.72 | 138.09 | 138.49 | — |
| 2026-05-21 | 135.84 | 140.3 | 134.39 | 139.11 | — |
| 2026-05-20 | 133.24 | 136.46 | 131.31 | 135.79 | — |
| 2026-05-19 | 130.15 | 132.82 | 129.08 | 131.63 | — |
| 2026-05-18 | 130.96 | 135.21 | 128.56 | 131.17 | — |
| 2026-05-15 | 128.86 | 130.64 | 128.48 | 129.32 | — |
| 2026-05-14 | 133.12 | 134.9 | 130 | 130.24 | — |
| 2026-05-13 | 132.07 | 134.29 | 130.38 | 132.7 | — |
| 2026-05-12 | 132 | 132.5 | 128.36 | 131.73 | — |
| 2026-05-11 | 135.04 | 137.16 | 132.02 | 133.34 | — |
| 2026-05-08 | 134.96 | 139.48 | 132.15 | 133.48 | — |
| 2026-05-07 | 135.36 | 139.95 | 128.76 | 130.52 | — |
| 2026-05-06 | 145.64 | 149.31 | 145.54 | 148.83 | — |
| 2026-05-05 | 140.92 | 142.86 | 139.16 | 141.39 | — |
| 2026-05-04 | 142.08 | 142.67 | 139.27 | 139.74 | — |
| 2026-05-01 | 145.25 | 145.27 | 142.5 | 142.74 | — |
| 2026-04-30 | 143.01 | 145.55 | 142.64 | 145.04 | — |
| 2026-04-29 | 142.33 | 143.65 | 141.49 | 141.6 | — |
| 2026-04-28 | 146.02 | 147.74 | 143.45 | 143.84 | — |
| 2026-04-27 | 145.52 | 147.57 | 144.41 | 146.47 | — |
| 2026-04-24 | 147.68 | 148.5 | 145.68 | 145.89 | — |
| 2026-04-23 | 148.59 | 149.96 | 144.71 | 146.45 | — |
| 2026-04-22 | 151.54 | 152.45 | 145.52 | 146.17 | — |
| 2026-04-21 | 152.91 | 154.34 | 148.16 | 150.5 | — |
| 2026-04-20 | 155.18 | 156.4 | 152.69 | 153.61 | — |
| 2026-04-17 | 155.06 | 158.56 | 153.29 | 155.85 | — |
| 2026-04-16 | 151.45 | 152.04 | 149.12 | 150.69 | — |
| 2026-04-15 | 149.78 | 152.42 | 149.77 | 151.37 | — |
| 2026-04-14 | 150.77 | 153.26 | 150.47 | 150.87 | — |