TPR: Tapestry Inc.

As of Wednesday, December 24th, 2025

$ 130.20

+0.76 +0.59%

Open: 129.71
High: 130.93
Low: 129.01
Volume: 776,149
Previous Close on Tuesday, December 23rd, 2025

$ 129.44

+0.47 +0.36%

Open: 129.06
High: 130.28
Low: 128.99
Volume: 2,380,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 129.71 130.93 129.01 130.20 776,149 +0.76 +0.59
2025-12-23 129.06 130.28 128.99 129.44 2,380,692 +0.47 +0.36
2025-12-22 126.67 129.60 125.19 128.97 2,369,855 +3.55 +2.83
2025-12-19 124.90 126.65 124.02 125.42 5,784,400 +0.02 +0.02
2025-12-18 123.84 127.54 123.20 125.40 3,712,468 +3.21 +2.63
2025-12-17 124.00 124.22 122.01 122.19 2,337,456 -0.90 -0.73
2025-12-16 124.00 124.50 121.95 123.09 2,295,638 -0.49 -0.40
2025-12-15 124.00 125.73 122.85 123.58 2,658,413 +0.37 +0.30
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 130.93
On 2025-12-24		 123.20
On 2025-12-18		 8.01 6.56 127.54
On 2025-12-18		 124.02
On 2025-12-19		 -2.76 127.89
10D 130.93
On 2025-12-24		 117.02
On 2025-12-11		 12.47 10.59 125.73
On 2025-12-15		 121.95
On 2025-12-16		 -3.01 125.50
20D 130.93
On 2025-12-24		 107.99
On 2025-12-01		 22.52 20.91 118.92
On 2025-12-09		 114.39
On 2025-12-10		 -3.81 119.64
WTD 130.93
On 2025-12-24		 125.19
On 2025-12-22		 4.78 3.81 129.60
On 2025-12-22		 129.60
On 2025-12-22		 0.00 129.54
MTD 130.93
On 2025-12-24		 107.99
On 2025-12-01		 20.92 19.14 118.92
On 2025-12-09		 114.39
On 2025-12-10		 -3.81 120.71
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

130.20 +0.76 +0.59 776,149