Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	193.30	193.30	193.30	193.30	17.863	0
2022-09-15	193.30	193.30	193.30	193.30	17.863	0
2022-09-14	193.30	193.30	193.30	193.30	17.863	0
2022-09-13	193.30	193.30	193.30	193.30	17.863	0
2022-09-12	193.30	193.30	193.30	193.30	17.863	0
2022-09-09	193.30	193.30	193.30	193.30	17.863	0
2022-09-08	193.30	193.30	193.30	193.30	17.863	0
2022-09-06	193.30	193.30	193.30	193.30	17.715	0
2022-09-05	193.30	193.30	193.30	193.30	17.715	0
2022-09-02	193.30	193.30	193.30	193.30	17.715	0
2022-09-01	193.30	193.30	193.30	193.30	17.715	0
2022-08-31	193.30	193.30	193.30	193.30	17.715	0
2022-08-30	193.30	193.30	193.30	193.30	17.715	0
2022-08-29	193.30	193.30	193.30	193.30	17.715	0
2022-08-26	193.30	193.30	193.30	193.30	17.715	0
2022-08-25	193.30	193.30	193.30	193.30	17.715	0
2022-08-24	193.30	193.30	193.30	193.30	17.715	0
2022-08-23	193.30	193.30	193.30	193.30	17.715	0
2022-08-22	193.30	193.30	193.30	193.30	17.715	0
2022-08-19	193.30	193.30	193.30	193.30	17.715	10
2022-08-18	193.00	193.00	193.00	193.00	17.687	0
2022-08-17	193.00	193.00	193.00	193.00	17.687	220
2022-08-16	182.00	182.00	182.00	182.00	16.679	0
2022-08-15	182.00	182.00	182.00	182.00	16.679	0
2022-08-12	182.00	182.00	182.00	182.00	16.679	0
2022-08-11	182.00	182.00	182.00	182.00	16.679	0
2022-08-10	182.00	182.00	182.00	182.00	16.679	0
2022-08-09	182.00	182.00	182.00	182.00	16.679	0
2022-08-08	182.00	182.00	182.00	182.00	16.679	0
2022-08-05	182.00	182.00	182.00	182.00	16.679	0
2022-08-04	182.00	182.00	182.00	182.00	16.679	0
2022-08-03	182.00	182.00	182.00	182.00	16.679	0
2022-08-02	182.00	182.00	182.00	182.00	16.679	0
2022-08-01	182.00	182.00	182.00	182.00	16.679	0
2022-07-29	182.00	182.00	182.00	182.00	16.679	0
2022-07-28	182.00	182.00	182.00	182.00	16.679	0
2022-07-27	182.00	182.00	182.00	182.00	16.679	0
2022-07-26	182.00	182.00	182.00	182.00	16.679	0
2022-07-25	182.00	182.00	182.00	182.00	16.679	0
2022-07-22	182.00	182.00	182.00	182.00	16.679	0
2022-07-21	182.00	182.00	182.00	182.00	16.679	0
2022-07-20	182.00	182.00	182.00	182.00	16.679	50
2022-07-19	164.80	164.80	164.80	164.80	15.103	0
2022-07-18	164.80	164.80	164.80	164.80	15.103	0
2022-07-15	164.80	164.80	164.80	164.80	15.103	0
2022-07-14	164.80	164.80	164.80	164.80	15.103	0
2022-07-13	164.80	164.80	164.80	164.80	15.103	0
2022-07-12	164.80	164.80	164.80	164.80	15.103	0
2022-07-11	164.80	164.80	164.80	164.80	15.103	0
2022-07-08	164.80	164.80	164.80	164.80	15.103	0
2022-07-07	164.80	164.80	164.80	164.80	15.103	0
2022-07-06	164.80	164.80	164.80	164.80	15.103	0
2022-07-05	164.80	164.80	164.80	164.80	15.103	0
2022-07-04	164.80	164.80	164.80	164.80	15.103	0
2022-07-01	164.80	164.80	164.80	164.80	15.103	30
2022-06-30	175.00	175.00	175.00	175.00	16.038	0
2022-06-29	175.00	175.00	175.00	175.00	16.038	0
2022-06-28	175.00	175.00	175.00	175.00	16.038	0
2022-06-27	175.00	175.00	175.00	175.00	16.038	0
2022-06-24	169.00	175.00	169.00	175.00	16.038	400

← NewerPage 18 of 21 · 1,252 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.