TPR: Tapestry Inc.

As of Thursday, June 18th, 2026

$ 143.50

-2.37 -1.62%

Open: 148.21
High: 149.92
Low: 143.01
Volume: 5,837,195
Previous Close on Wednesday, June 17th, 2026

$ 145.87

-3.52 -2.36%

Open: 149.24
High: 152.66
Low: 145.72
Volume: 2,090,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 148.21 149.92 143.01 143.50 5,836,979 -2.37 -1.62
2026-06-17 149.24 152.66 145.72 145.87 2,090,455 -3.52 -2.36
2026-06-16 151.50 153.67 149.09 149.39 2,131,106 -1.60 -1.06
2026-06-15 150.13 156.74 149.98 150.99 3,510,424 +3.57 +2.42
2026-06-12 149.83 150.55 146.07 147.42 1,864,229 +2.03 +1.40
2026-06-11 142.53 145.41 141.32 145.39 1,834,109 +4.47 +3.17
2026-06-10 143.93 145.76 140.17 140.92 1,923,041 -4.70 -3.23
2026-06-09 143.01 147.41 142.31 145.62 2,164,521 +4.72 +3.35
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 156.74
On 2026-06-15		 143.01
On 2026-06-18		 -1.89 -1.30 156.74
On 2026-06-15		 143.01
On 2026-06-18		 -8.76 147.43
10D 156.74
On 2026-06-15		 136.62
On 2026-06-05		 3.03 2.16 156.74
On 2026-06-15		 143.01
On 2026-06-18		 -8.76 145.01
20D 156.74
On 2026-06-15		 134.39
On 2026-05-21		 7.71 5.68 156.74
On 2026-06-15		 143.01
On 2026-06-18		 -8.76 142.78
WTD 156.74
On 2026-06-15		 143.01
On 2026-06-18		 -3.92 -2.66 156.74
On 2026-06-15		 143.01
On 2026-06-18		 -8.76 147.44
MTD 156.74
On 2026-06-15		 135.48
On 2026-06-03		 -1.96 -1.35 156.74
On 2026-06-15		 143.01
On 2026-06-18		 -8.76 143.40
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

8.61 -0.01 -0.12 5,902,427
DFH

Dream Finders Homes Inc.

15.60 +1.08 +7.44 1,492,889
AXS

AXIS Capital Holdings Limited

100.99 -2.23 -2.16 1,162,019
EMLP

First Trust North American Energy Infrastructure Fund

42.96 +0.15 +0.35 15,813
TPR

Tapestry Inc.

143.50 -2.37 -1.62 5,837,195