TPR: Tapestry Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 145.66 146.59 143.87 145.46 3,250,240 +0.07 +0.05
2026-05-28 137.62 145.56 136.89 145.39 2,211,130 +6.56 +4.73
2026-05-27 140.51 143.99 138.78 138.83 1,624,051 -1.79 -1.27
2026-05-26 140.30 141.57 138.90 140.62 1,531,364 +2.13 +1.54
2026-05-22 140.51 140.72 138.09 138.49 1,321,300 -0.62 -0.45
2026-05-21 135.84 140.30 134.39 139.11 2,657,177 +3.32 +2.44
2026-05-20 133.24 136.46 131.31 135.79 2,975,734 +4.16 +3.16
2026-05-19 130.15 132.83 129.08 131.63 2,127,563 +0.46 +0.35
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 146.59
On 2026-05-29		 136.89
On 2026-05-28		 6.35 4.56 140.72
On 2026-05-22		 140.72
On 2026-05-22		 0.00 141.76
10D 146.59
On 2026-05-29		 128.48
On 2026-05-15		 15.22 11.69 135.21
On 2026-05-18		 129.08
On 2026-05-19		 -4.53 137.58
20D 149.31
On 2026-05-06		 128.34
On 2026-05-12		 0.42 0.29 149.31
On 2026-05-06		 128.34
On 2026-05-12		 -14.04 137.03
WTD 146.59
On 2026-05-29		 136.89
On 2026-05-28		 6.97 5.03 141.57
On 2026-05-26		 141.57
On 2026-05-26		 0.00 142.58
MTD 149.31
On 2026-05-06		 128.34
On 2026-05-12		 0.42 0.29 149.31
On 2026-05-06		 128.34
On 2026-05-12		 -14.04 137.03
As of Friday, May 29th, 2026
 
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
APPS

Digital Turbine Inc.

8.78 +0.38 +4.46 14,053,708
DFH

Dream Finders Homes Inc.

15.46 -0.07 -0.45 609,537
EMLP

First Trust North American Energy Infrastructure Fund

42.88 -0.48 -1.11 287,471
AXSM

Axsome Therapeutics Inc.

234.48 +1.65 +0.71 913,013
TPR

Tapestry Inc.

145.46 +0.07 +0.05 3,250,241