TPR: Tapestry Inc.

As of Thursday, May 8th, 2025

$ 77.54

+2.79 +3.73%

Open: 79.19
High: 80.99
Low: 75.48
Volume: 10,698,622
Previous Close on Wednesday, May 7th, 2025

$ 74.75

+1.44 +1.96%

Open: 74.01
High: 75.60
Low: 73.65
Volume: 8,338,853

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 79.19 80.99 75.48 77.54 10,698,280 +2.79 +3.73
2025-05-07 74.01 75.60 73.65 74.75 8,338,853 +1.44 +1.96
2025-05-06 72.14 74.33 71.99 73.31 4,466,710 +0.02 +0.03
2025-05-05 72.40 74.25 72.40 73.29 4,007,124 +0.53 +0.73
2025-05-02 71.71 72.82 70.81 72.76 4,502,419 +2.27 +3.22
2025-05-01 70.63 71.46 70.40 70.49 4,646,177 -0.16 -0.23
2025-04-30 68.81 70.71 67.22 70.65 4,417,494 +0.61 +0.87
2025-04-29 68.80 70.15 68.26 70.04 3,029,460 +0.78 +1.13
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 80.99
On 2025-05-08		 70.81
On 2025-05-02		 7.05 10.00 72.82
On 2025-05-02		 72.82
On 2025-05-02		 0.00 74.33
10D 80.99
On 2025-05-08		 67.22
On 2025-04-30		 9.24 13.53 69.67
On 2025-04-25		 69.67
On 2025-04-25		 0.00 72.10
20D 80.99
On 2025-05-08		 61.60
On 2025-04-21		 10.26 15.25 66.21
On 2025-04-14		 61.60
On 2025-04-21		 -6.96 68.28
WTD 80.99
On 2025-05-08		 71.99
On 2025-05-06		 4.78 6.57 74.25
On 2025-05-05		 74.25
On 2025-05-05		 0.00 74.72
MTD 80.99
On 2025-05-08		 70.40
On 2025-05-01		 6.89 9.75 71.46
On 2025-05-01		 71.46
On 2025-05-01		 0.00 73.69
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

77.54 +2.79 +3.73 10,698,622