TPR (Tapestry Inc.) Stock Historical Data

As of Friday, May 29th, 2026

$ 145.46

+0.07 +0.05%

Open: 145.66
High: 146.59
Low: 143.87
Volume: 3,250,241
Previous Close on Thursday, May 28th, 2026

$ 145.39

+6.56 +4.73%

Open: 137.62
High: 145.56
Low: 136.89
Volume: 2,211,130
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
TWM

ProShares UltraShort Russell2000

22.59 +0.29 +1.30 558,535
AXSM

Axsome Therapeutics Inc.

234.48 +1.65 +0.71 913,013
VBK

Vanguard Small Cap Growth ETF

355.58 +0.69 +0.19 284,257
APPS

Digital Turbine Inc.

8.78 +0.38 +4.46 14,053,708
TPR

Tapestry Inc.

145.46 +0.07 +0.05 3,250,241