Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	150.96	153.72	146.88	146.96	145.98	1,314
2026-04-21	153.09	158.59	148.00	150.88	149.88	1,076
2026-04-20	155.38	158.34	149.20	153.74	152.72	139
2026-04-17	148.20	158.50	148.20	155.72	154.68	1,314
2026-04-16	154.84	154.84	149.14	150.04	149.04	147
2026-04-15	149.82	153.13	148.55	151.20	150.19	310
2026-04-14	149.00	152.93	149.00	151.20	150.19	3,288
2026-04-13	152.12	152.12	143.50	150.07	149.07	198
2026-04-10	154.48	155.00	148.97	149.96	148.96	203
2026-04-09	146.58	154.54	143.88	153.94	152.92	2,986
2026-04-08	146.57	151.87	140.55	151.86	150.85	3,913
2026-04-07	141.01	144.27	137.48	140.00	139.07	98
2026-04-02	144.00	145.44	134.61	141.43	140.49	81
2026-04-01	146.21	149.47	140.00	145.27	144.31	1,215
2026-03-31	136.92	141.69	136.92	141.21	140.27	390
2026-03-30	140.00	143.47	137.70	137.74	136.83	3,677
2026-03-27	141.41	144.50	136.32	138.31	137.39	149
2026-03-26	149.00	149.50	142.00	142.91	141.96	102
2026-03-25	148.48	149.25	141.23	146.26	145.29	409
2026-03-24	144.42	144.42	140.38	143.50	142.55	993
2026-03-23	137.41	147.97	137.00	145.29	144.32	428
2026-03-20	144.44	145.37	138.65	138.80	137.88	59
2026-03-19	138.00	143.05	137.20	140.68	139.74	4,704
2026-03-18	144.59	147.63	139.65	141.91	140.97	221
2026-03-17	140.17	145.12	138.02	143.21	142.26	2,602
2026-03-16	147.36	147.36	141.75	143.14	142.19	4,516
2026-03-13	145.25	146.83	141.00	142.91	141.96	6,222
2026-03-12	144.60	145.39	141.78	143.88	142.92	197
2026-03-11	152.00	152.00	145.49	146.67	145.69	60
2026-03-10	147.35	151.64	144.38	149.15	148.15	357
2026-03-09	137.16	143.28	137.16	142.74	141.79	339
2026-03-06	154.77	154.77	143.49	144.16	143.20	1,430
2026-03-05	158.00	158.00	147.25	148.51	147.52	1,084
2026-03-04	159.30	159.30	153.93	155.62	154.18	83
2026-03-03	153.53	155.13	150.00	155.13	153.70	224
2026-03-02	150.44	156.21	150.00	156.16	154.72	2,468
2026-02-27	160.00	162.99	154.36	155.06	153.63	2,471
2026-02-26	157.00	161.99	152.52	160.44	158.96	716
2026-02-25	156.00	156.50	151.83	155.59	154.16	4,103
2026-02-24	153.90	155.75	149.88	154.62	153.20	457
2026-02-23	152.77	158.03	149.62	152.27	150.87	559
2026-02-20	154.83	157.34	149.99	156.06	154.62	218
2026-02-19	156.11	156.11	151.60	152.30	150.90	540
2026-02-18	157.00	157.00	150.75	155.23	153.80	1,044
2026-02-17	149.70	159.04	149.70	153.80	152.38	5,812
2026-02-13	154.11	155.76	150.09	154.00	152.58	3,167
2026-02-12	156.44	157.78	152.01	152.82	151.41	242
2026-02-11	154.86	158.23	151.70	154.48	153.06	1,184
2026-02-10	155.96	156.95	152.13	153.27	151.86	1,402
2026-02-09	153.00	156.60	149.01	154.45	153.03	1,216
2026-02-06	144.80	151.59	142.70	151.12	149.73	1,847
2026-02-05	133.00	144.24	131.00	144.24	142.91	21,858
2026-02-04	130.00	130.00	124.19	125.95	124.79	9,492
2026-02-03	129.67	132.00	126.25	126.32	125.16	397
2026-02-02	125.88	128.50	125.57	128.50	127.32	1,170
2026-01-30	128.52	128.52	124.51	126.63	125.46	8,185
2026-01-29	126.00	129.00	125.20	126.80	125.63	146
2026-01-28	128.00	129.02	125.71	126.06	124.90	226
2026-01-27	126.92	128.69	125.61	126.85	125.68	15,772
2026-01-26	126.25	130.70	126.03	126.52	125.36	1,860

← NewerPage 3 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4625 USD
2026-06-04	0.4000 USD
2026-03-05	0.4000 USD
2025-12-04	0.4000 USD
2025-09-04	0.4000 USD
2025-06-05	0.3500 USD
2025-03-06	0.3500 USD
2024-12-06	0.3500 USD
2024-09-06	0.3500 USD
2024-06-07	0.3500 USD
2024-03-07	0.3500 USD
2023-12-07	0.3500 USD
2023-09-07	0.3500 USD
2023-06-08	0.3000 USD
2023-03-09	0.3000 USD
2022-12-08	0.3000 USD
2022-09-08	0.3000 USD
2022-06-01	0.2500 USD
2022-03-03	0.2500 USD
2021-12-02	0.2500 USD
2021-09-03	0.2500 USD
2020-03-05	0.3375 USD
2019-12-05	0.3375 USD
2019-09-05	0.3375 USD
2019-06-06	0.3375 USD
2019-03-07	0.3375 USD

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