TPR: Tapestry Inc.

As of Monday, March 18th, 2024

$ 46.69

-0.15 -0.32%

Open: 47.10
High: 47.18
Low: 46.30
Volume: 3,244,709
Previous Close on Friday, March 15th, 2024

$ 46.84

-0.51 -1.08%

Open: 47.16
High: 47.97
Low: 46.84
Volume: 11,142,458
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 47.10 47.18 46.30 46.69 3,244,709 -0.15 -0.32
2024-03-15 47.16 47.97 46.84 46.84 11,142,458 -0.51 -1.08
2024-03-14 47.55 47.75 47.01 47.35 2,486,316 -0.45 -0.94
2024-03-13 47.40 48.30 47.40 47.80 3,016,411 +0.57 +1.21
2024-03-12 46.75 47.34 46.64 47.23 2,483,405 +0.51 +1.09
2024-03-11 46.94 47.04 46.28 46.72 2,348,001 -0.36 -0.76
2024-03-08 47.10 47.52 46.85 47.08 2,445,991 +0.15 +0.32
2024-03-07 47.01 47.40 46.71 46.93 2,569,245 -0.06 -0.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.30
On 2024-03-13
46.30
On 2024-03-18
-0.03 -0.06 48.30
On 2024-03-13
46.30
On 2024-03-18
-4.14 47.18
10D 48.30
On 2024-03-13
46.28
On 2024-03-11
-0.59 -1.25 48.30
On 2024-03-13
46.30
On 2024-03-18
-4.14 47.14
20D 48.80
On 2024-02-23
45.64
On 2024-02-20
0.78 1.70 48.80
On 2024-02-23
46.28
On 2024-03-11
-5.17 47.32
WTD 47.18
On 2024-03-18
46.30
On 2024-03-18
-0.15 -0.32 -- -- -- 46.69
MTD 48.41
On 2024-03-04
46.28
On 2024-03-11
-0.84 -1.77 48.41
On 2024-03-04
46.28
On 2024-03-11
-4.41 47.16
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

46.69 -0.15 -0.32 3,244,709