TPR: Tapestry Inc.

As of Friday, August 8th, 2025

$ 109.09

+0.61 +0.56%

Open: 109.17
High: 109.87
Low: 107.77
Volume: 3,243,754
Previous Close on Thursday, August 7th, 2025

$ 108.48

-3.67 -3.27%

Open: 112.30
High: 113.08
Low: 106.84
Volume: 6,013,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 109.17 109.87 107.77 109.09 3,243,754 +0.61 +0.56
2025-08-07 112.30 113.08 106.84 108.48 6,013,941 -3.67 -3.27
2025-08-06 111.65 112.58 110.79 112.15 4,073,750 +0.66 +0.59
2025-08-05 111.57 112.49 109.64 111.49 4,077,871 -0.40 -0.36
2025-08-04 108.21 111.93 107.68 111.89 4,241,464 +5.58 +5.25
2025-08-01 105.94 106.42 103.76 106.31 4,508,541 -1.72 -1.59
2025-07-31 107.66 109.39 107.60 108.03 3,342,394 -0.17 -0.16
2025-07-30 106.93 108.82 106.93 108.20 3,628,838 +0.80 +0.74
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 113.08
On 2025-08-07		 106.84
On 2025-08-07		 2.78 2.61 113.08
On 2025-08-07		 107.77
On 2025-08-08		 -4.70 110.62
10D 113.08
On 2025-08-07		 103.76
On 2025-08-01		 0.75 0.69 110.44
On 2025-07-28		 103.76
On 2025-08-01		 -6.05 109.35
20D 113.08
On 2025-08-07		 98.43
On 2025-07-14		 10.66 10.83 110.44
On 2025-07-28		 103.76
On 2025-08-01		 -6.05 107.07
WTD 113.08
On 2025-08-07		 106.84
On 2025-08-07		 2.78 2.61 113.08
On 2025-08-07		 107.77
On 2025-08-08		 -4.70 110.62
MTD 113.08
On 2025-08-07		 103.76
On 2025-08-01		 1.06 0.98 113.08
On 2025-08-07		 107.77
On 2025-08-08		 -4.70 109.90
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

87.73 +0.32 +0.37 674,701
AXS

AXIS Capital Holdings Limited

96.47 +0.57 +0.59 796,602
WDAY

Workday Inc

222.07 +1.09 +0.49 2,385,397
CF

CF Industries Holdings Inc.

80.91 -1.98 -2.39 5,730,754
TPR

Tapestry Inc.

109.09 +0.61 +0.56 3,243,754