Tapestry, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	201.63	201.63	201.63	201.63	18.780	0
2022-12-12	201.63	201.63	201.63	201.63	18.780	0
2022-12-09	201.63	201.63	201.63	201.63	18.780	0
2022-12-08	201.63	201.63	201.63	201.63	18.780	0
2022-12-07	201.63	201.63	201.63	201.63	18.633	0
2022-12-06	201.63	201.63	201.63	201.63	18.633	0
2022-12-05	201.63	201.63	201.63	201.63	18.633	0
2022-12-02	201.63	201.63	201.63	201.63	18.633	10
2022-12-01	194.22	194.22	194.22	194.22	17.948	0
2022-11-30	194.22	194.22	194.22	194.22	17.948	4,000
2022-11-29	197.70	197.70	197.70	197.70	18.270	0
2022-11-28	197.70	197.70	197.70	197.70	18.270	60
2022-11-25	199.60	200.00	199.60	200.00	18.482	40
2022-11-24	198.00	198.00	198.00	198.00	18.297	0
2022-11-23	195.59	198.00	195.59	198.00	18.297	8,000
2022-11-22	193.30	193.30	193.30	193.30	17.863	180
2022-11-21	161.40	161.40	161.40	161.40	14.915	0
2022-11-18	161.40	161.40	161.40	161.40	14.915	0
2022-11-17	161.40	161.40	161.40	161.40	14.915	0
2022-11-16	161.40	161.40	161.40	161.40	14.915	0
2022-11-14	161.40	161.40	161.40	161.40	14.915	0
2022-11-11	161.40	161.40	161.40	161.40	14.915	0
2022-11-10	161.40	161.40	161.40	161.40	14.915	0
2022-11-09	161.40	161.40	161.40	161.40	14.915	0
2022-11-08	161.40	161.40	161.40	161.40	14.915	0
2022-11-07	161.40	161.40	161.40	161.40	14.915	0
2022-11-04	161.40	161.40	161.40	161.40	14.915	220
2022-11-03	160.40	160.40	160.40	160.40	14.823	0
2022-11-01	160.40	160.40	160.40	160.40	14.823	0
2022-10-31	160.40	160.40	160.40	160.40	14.823	0
2022-10-28	160.40	160.40	160.40	160.40	14.823	0
2022-10-27	160.40	160.40	160.40	160.40	14.823	0
2022-10-26	160.40	160.40	160.40	160.40	14.823	0
2022-10-25	160.40	160.40	160.40	160.40	14.823	0
2022-10-24	159.89	160.40	159.89	160.40	14.823	4,070
2022-10-21	160.14	160.14	160.14	160.14	14.799	4,000
2022-10-20	162.75	162.75	162.75	162.75	15.040	1,000
2022-10-19	166.18	166.18	166.18	166.18	15.357	0
2022-10-18	170.62	170.62	166.18	166.18	15.357	6,980
2022-10-17	162.64	162.64	162.64	162.64	15.030	0
2022-10-14	162.64	162.64	162.64	162.64	15.030	0
2022-10-13	161.70	162.64	161.70	162.64	15.030	13,400
2022-10-11	162.10	162.10	162.10	162.10	14.980	2,000
2022-10-10	163.31	163.31	163.31	163.31	15.092	4,000
2022-10-07	162.83	162.83	162.83	162.83	15.047	0
2022-10-06	162.83	162.83	162.83	162.83	15.047	0
2022-10-05	162.83	162.83	162.83	162.83	15.047	4,000
2022-10-04	160.49	160.49	160.49	160.49	14.831	0
2022-10-03	160.49	160.49	160.49	160.49	14.831	0
2022-09-30	160.49	160.49	160.49	160.49	14.831	0
2022-09-29	160.49	160.49	160.49	160.49	14.831	0
2022-09-28	160.49	160.49	160.49	160.49	14.831	20
2022-09-27	193.30	193.30	193.30	193.30	17.863	0
2022-09-26	193.30	193.30	193.30	193.30	17.863	0
2022-09-23	193.30	193.30	193.30	193.30	17.863	0
2022-09-22	193.30	193.30	193.30	193.30	17.863	0
2022-09-21	193.30	193.30	193.30	193.30	17.863	0
2022-09-20	193.30	193.30	193.30	193.30	17.863	0
2022-09-19	193.30	193.30	193.30	193.30	17.863	0
2022-09-16	193.30	193.30	193.30	193.30	17.863	0

← NewerPage 17 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1656 USD
2026-06-03	1.4486 USD
2026-03-05	1.4726 USD
2025-12-04	1.5579 USD
2025-09-04	1.4856 USD
2025-06-05	1.3458 USD
2025-03-05	1.3961 USD
2024-12-05	1.5104 USD
2024-09-05	1.3400 USD
2024-06-06	1.3299 USD
2024-03-07	1.2217 USD
2023-12-07	1.1834 USD
2023-09-06	1.2179 USD
2023-06-07	1.4369 USD
2023-03-09	1.5518 USD
2022-12-08	1.5819 USD
2022-09-08	1.6051 USD
2022-06-02	1.3043 USD
2022-03-03	1.2891 USD
2021-12-02	1.4108 USD
2021-09-03	1.3550 USD
2020-03-05	1.7428 USD
2019-12-05	1.4118 USD
2019-09-05	1.4050 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.