TPR: Tapestry Inc.

As of Friday, December 5th, 2025

$ 116.30

+1.24 +1.08%

Open: 114.85
High: 116.43
Low: 114.55
Volume: 2,120,484
Previous Close on Thursday, December 4th, 2025

$ 115.06

+3.14 +2.81%

Open: 110.91
High: 115.62
Low: 110.78
Volume: 3,381,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 114.85 116.43 114.55 116.30 2,120,484 +1.24 +1.08
2025-12-04 110.91 115.62 110.78 115.06 3,381,881 +3.14 +2.81
2025-12-03 110.10 113.10 109.92 111.92 2,268,909 +2.66 +2.43
2025-12-02 112.42 113.35 108.62 109.26 3,244,291 -2.84 -2.53
2025-12-01 108.47 112.50 107.99 112.10 2,897,853 +2.82 +2.58
2025-11-28 110.89 111.07 109.14 109.28 974,909 -1.42 -1.28
2025-11-26 108.28 111.82 108.00 110.70 2,268,694 +3.02 +2.80
2025-11-25 105.12 108.69 104.50 107.68 2,881,961 +1.99 +1.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.43
On 2025-12-05		 107.99
On 2025-12-01		 7.02 6.42 113.35
On 2025-12-02		 109.92
On 2025-12-03		 -3.03 112.93
10D 116.43
On 2025-12-05		 100.47
On 2025-11-21		 14.12 13.82 113.35
On 2025-12-02		 109.92
On 2025-12-03		 -3.03 110.32
20D 116.43
On 2025-12-05		 99.00
On 2025-11-07		 17.49 17.70 106.10
On 2025-11-10		 99.01
On 2025-11-14		 -6.69 106.64
WTD 116.43
On 2025-12-05		 107.99
On 2025-12-01		 7.02 6.42 113.35
On 2025-12-02		 109.92
On 2025-12-03		 -3.03 112.93
MTD 116.43
On 2025-12-05		 107.99
On 2025-12-01		 7.02 6.42 113.35
On 2025-12-02		 109.92
On 2025-12-03		 -3.03 112.93
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

39.40 +0.42 +1.08 789,349
OUT

Outfront Media Inc.

23.31 +0.01 +0.04 901,761
SJM

The J. M. Smucker Company

100.11 +0.50 +0.50 939,997
KEY

KeyCorp

19.26 +0.15 +0.78 40,203,245
TPR

Tapestry Inc.

116.30 +1.24 +1.08 2,120,484