Tapestry, Inc. Common Stock (TPR)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	112.03	114.20	111.62	113.83	3,187,419	113.83
9/30/2025	111.95	113.88	109.99	113.22	3,586,197	113.22
9/29/2025	110.50	111.58	108.58	111.46	2,826,574	111.46
9/26/2025	108.25	109.06	107.12	109.05	2,223,473	109.05
9/25/2025	111.62	112.00	106.26	107.80	4,191,223	107.80
9/24/2025	115.88	117.00	113.22	113.42	3,279,079	113.42
9/23/2025	113.92	116.49	113.13	116.14	2,711,425	116.14
9/22/2025	114.17	114.70	112.35	113.88	3,408,686	113.88
9/19/2025	113.53	115.35	112.96	114.19	5,658,344	114.19
9/18/2025	110.61	113.46	110.16	113.30	3,006,928	113.30
9/17/2025	110.07	111.02	108.73	109.88	3,127,076	109.88
9/16/2025	110.16	110.16	107.76	109.50	2,885,304	109.50
9/15/2025	106.27	111.49	106.20	110.17	3,415,467	110.17
9/12/2025	106.06	108.00	105.56	106.47	2,940,835	106.47
9/11/2025	106.83	107.35	105.22	106.87	3,860,025	106.87
9/10/2025	107.03	107.52	101.60	105.30	5,118,588	105.30
9/09/2025	104.82	105.25	102.49	105.18	2,909,777	105.18
9/08/2025	105.67	105.89	102.84	104.82	5,046,862	104.82
9/05/2025	105.73	106.00	102.97	104.18	2,489,426	104.18
9/04/2025	104.70	105.85	103.74	105.82	3,150,867	105.42
9/03/2025	103.00	105.34	102.81	104.43	3,190,084	104.03
9/02/2025	100.16	103.15	99.87	102.79	3,423,714	102.40
8/29/2025	102.16	103.50	101.34	101.82	3,047,990	101.44
8/28/2025	101.63	102.69	101.08	102.61	3,131,494	102.22
8/27/2025	100.80	101.24	99.86	100.98	3,668,709	100.60
8/26/2025	98.50	101.66	98.50	100.70	15,809,984	100.32
8/25/2025	99.66	100.41	97.92	98.47	3,579,332	98.10
8/22/2025	98.25	99.99	97.56	99.66	3,103,961	99.28
8/21/2025	98.29	98.67	97.54	98.39	2,293,345	98.02
8/20/2025	97.73	99.54	97.24	98.87	3,844,564	98.50
8/19/2025	99.87	100.76	97.45	97.92	4,002,156	97.55
8/18/2025	100.44	101.50	98.18	99.91	4,639,976	99.53
8/15/2025	96.14	101.03	95.70	100.74	6,809,765	100.36
8/14/2025	95.95	99.27	92.62	95.69	13,352,811	95.33
8/13/2025	112.00	114.05	111.50	113.53	6,593,203	113.10
8/12/2025	109.27	111.81	108.64	110.86	3,803,866	110.44
8/11/2025	109.18	110.26	107.83	107.96	5,589,662	107.55
8/08/2025	109.17	109.87	107.77	109.09	3,243,773	108.68
8/07/2025	112.30	113.08	106.84	108.48	6,014,149	108.07
8/06/2025	111.65	112.58	110.78	112.15	4,088,213	111.73
8/05/2025	111.57	112.49	109.64	111.49	4,090,321	111.07
8/04/2025	108.21	111.93	107.68	111.89	4,247,218	111.47
8/01/2025	105.94	106.42	103.76	106.31	4,508,914	105.91
7/31/2025	107.66	109.39	107.60	108.03	3,343,049	107.62
7/30/2025	106.93	108.82	106.93	108.20	3,724,164	107.79
7/29/2025	108.30	108.32	105.74	107.40	5,418,045	106.99
7/28/2025	108.67	110.44	108.52	110.42	3,113,672	110.00
7/25/2025	110.06	110.22	107.09	108.34	3,518,515	107.93
7/24/2025	109.14	109.34	107.54	108.43	3,211,268	108.02
7/23/2025	106.81	109.59	106.65	109.17	3,485,425	108.76
7/22/2025	106.67	107.34	103.92	106.25	4,411,334	105.85
7/21/2025	103.69	107.40	103.69	106.41	4,717,970	106.01
7/18/2025	102.51	104.23	101.78	103.42	3,404,182	103.03
7/17/2025	100.88	102.31	100.09	102.16	3,381,899	101.77
7/16/2025	101.83	102.25	100.00	100.67	3,353,089	100.29
7/15/2025	101.00	101.83	99.66	101.60	4,221,709	101.22
7/14/2025	98.81	101.74	98.43	101.55	5,265,848	101.17
7/11/2025	97.76	98.65	96.80	98.43	3,108,130	98.06
7/10/2025	95.88	98.25	95.59	97.64	4,330,277	97.27
7/09/2025	92.95	95.60	92.83	95.31	5,178,903	94.95
7/08/2025	92.90	93.48	90.67	92.21	3,706,096	91.86
7/07/2025	90.46	92.62	90.35	92.47	4,916,978	92.12
7/03/2025	87.43	90.84	86.68	90.20	4,388,375	89.86
7/02/2025	86.67	87.77	84.39	86.48	3,371,239	86.15