TPR: Tapestry Inc.

As of Thursday, October 9th, 2025

$ 113.48

-3.33 -2.85%

Open: 116.22
High: 116.22
Low: 112.30
Volume: 1,804,982
Previous Close on Wednesday, October 8th, 2025

$ 116.81

+1.55 +1.34%

Open: 116.06
High: 116.83
Low: 115.00
Volume: 1,623,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 116.22 116.22 112.30 113.48 1,804,982 -3.33 -2.85
2025-10-08 116.06 116.83 115.00 116.81 1,623,075 +1.55 +1.34
2025-10-07 116.16 116.16 112.88 115.26 2,042,564 -0.23 -0.20
2025-10-06 115.70 117.14 113.91 115.49 2,435,372 +0.57 +0.50
2025-10-03 116.38 117.77 114.85 114.92 1,828,718 -0.64 -0.55
2025-10-02 114.75 115.90 113.42 115.56 2,261,251 +1.73 +1.52
2025-10-01 112.03 114.20 111.62 113.83 3,186,625 +0.61 +0.54
2025-09-30 111.95 113.88 109.99 113.22 3,584,417 +1.76 +1.58
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 117.77
On 2025-10-03		 112.30
On 2025-10-09		 -2.08 -1.80 117.77
On 2025-10-03		 112.30
On 2025-10-09		 -4.64 115.19
10D 117.77
On 2025-10-03		 107.12
On 2025-09-26		 5.68 5.27 117.77
On 2025-10-03		 112.30
On 2025-10-09		 -4.64 113.91
20D 117.77
On 2025-10-03		 105.56
On 2025-09-12		 6.61 6.19 117.00
On 2025-09-24		 106.26
On 2025-09-25		 -9.18 112.69
WTD 117.14
On 2025-10-06		 112.30
On 2025-10-09		 -1.44 -1.25 117.14
On 2025-10-06		 112.30
On 2025-10-09		 -4.13 115.26
MTD 117.77
On 2025-10-03		 111.62
On 2025-10-01		 0.26 0.23 117.77
On 2025-10-03		 112.30
On 2025-10-09		 -4.64 115.05
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

600.32 -29.38 -4.67 6,262,180
CF

CF Industries Holdings Inc.

88.61 -2.08 -2.29 1,538,099
CPRX

Catalyst Pharmaceuticals Inc.

20.82 +0.43 +2.11 1,217,624
VSCO

Victoria's Secret & Co.

29.59 -0.63 -2.08 1,880,061
TPR

Tapestry Inc.

113.48 -3.33 -2.85 1,804,982