Tapestry Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	107.40	108.76	106.92	108.73	106.93	485
2025-07-29	109.53	109.53	105.65	107.39	105.62	738
2025-07-28	108.70	110.35	108.45	109.95	108.13	461
2025-07-25	108.91	110.15	107.16	108.58	106.78	1,211
2025-07-24	109.03	109.89	107.86	108.90	107.10	813
2025-07-23	107.39	109.51	107.17	108.44	106.64	13,054
2025-07-22	107.10	107.33	103.94	106.09	104.34	105,470
2025-07-21	103.49	107.40	103.49	106.64	104.88	2,363
2025-07-18	102.58	104.05	101.67	104.05	102.33	1,528
2025-07-17	100.96	102.27	100.47	102.27	100.58	376
2025-07-16	99.880	102.06	99.880	100.66	98.992	379
2025-07-15	101.00	101.71	99.700	100.74	99.076	295
2025-07-14	99.000	101.04	97.780	100.96	99.293	1,199
2025-07-11	95.480	98.520	95.480	97.854	96.237	818
2025-07-10	95.690	98.164	95.690	98.062	96.442	1,508
2025-07-09	93.450	95.401	93.280	95.401	93.825	2,129
2025-07-08	92.880	93.800	90.710	92.288	90.764	3,805
2025-07-07	90.500	92.450	90.250	92.254	90.730	1,396
2025-07-03	87.160	90.822	86.890	89.882	88.397	3,660
2025-07-02	88.000	88.000	84.675	85.980	84.560	409
2025-07-01	87.500	88.890	86.700	88.040	86.586	1,184
2025-06-30	87.270	88.140	87.030	87.899	86.446	32,065
2025-06-27	86.820	87.675	85.960	86.927	85.491	1,988
2025-06-26	85.580	85.740	84.325	85.729	84.313	999
2025-06-25	87.260	87.260	85.974	85.982	84.562	475
2025-06-24	86.410	87.536	86.410	87.536	86.090	886
2025-06-23	85.000	85.349	83.504	85.349	83.939	825
2025-06-20	83.720	85.120	83.720	84.135	82.745	308
2025-06-18	83.170	85.310	83.020	84.430	83.035	1,680
2025-06-17	82.660	83.410	82.660	82.927	81.557	1,299
2025-06-16	80.677	83.871	78.730	83.695	82.312	1,159
2025-06-13	81.045	81.520	79.460	80.175	78.851	1,412
2025-06-12	82.420	82.420	81.210	81.697	80.348	2,601
2025-06-11	81.150	82.180	80.700	81.734	80.384	1,867
2025-06-10	80.030	80.370	79.490	79.585	78.270	1,843
2025-06-09	79.500	79.990	78.672	79.630	78.315	4,914
2025-06-06	78.270	78.610	78.045	78.610	77.311	564
2025-06-05	78.450	79.860	77.810	79.860	78.541	775
2025-06-04	78.700	79.325	78.610	79.000	77.351	921
2025-06-03	78.560	78.975	78.265	78.799	77.154	222
2025-06-02	78.996	79.000	76.973	78.260	76.626	1,286
2025-05-30	77.730	78.795	77.250	78.655	77.013	229
2025-05-29	80.910	80.910	77.996	78.409	76.772	465
2025-05-28	81.160	81.160	80.130	80.575	78.893	191
2025-05-27	79.277	81.233	78.460	81.030	79.338	599
2025-05-23	76.480	77.700	76.290	76.970	75.363	844
2025-05-22	79.890	79.890	78.910	79.197	77.543	193
2025-05-21	81.030	82.210	80.040	80.185	78.511	1,086
2025-05-20	82.750	83.500	82.220	82.450	80.729	1,119
2025-05-19	82.128	83.180	80.660	82.236	80.519	205
2025-05-16	83.600	83.600	82.560	82.750	81.022	292
2025-05-15	83.590	83.640	82.480	82.855	81.125	76
2025-05-14	83.545	84.669	83.545	84.180	82.423	907
2025-05-13	83.010	84.599	82.550	83.972	82.219	3,664
2025-05-12	82.610	84.240	81.287	82.100	80.386	613
2025-05-09	78.000	78.816	77.736	77.921	76.294	5,748
2025-05-08	80.000	81.800	75.940	78.199	76.566	1,802
2025-05-07	74.010	75.520	73.790	74.270	72.719	5,993
2025-05-06	72.570	73.920	72.570	73.920	72.377	111
2025-05-02	71.530	72.790	71.170	72.790	71.270	385

← NewerPage 6 of 20 · 1,175 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.