TPR: Tapestry Inc.

As of Friday, November 14th, 2025

$ 101.41

+0.65 +0.65%

Open: 99.24
High: 103.08
Low: 99.01
Volume: 2,859,638
Previous Close on Thursday, November 13th, 2025

$ 100.76

-3.22 -3.10%

Open: 103.83
High: 104.10
Low: 100.00
Volume: 2,834,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 99.24 103.08 99.01 101.41 2,859,638 +0.65 +0.65
2025-11-13 103.83 104.10 100.00 100.76 2,834,538 -3.22 -3.10
2025-11-12 103.40 105.78 102.62 103.98 3,211,998 +1.94 +1.90
2025-11-11 104.95 106.03 101.96 102.04 3,045,127 -4.04 -3.81
2025-11-10 104.85 106.10 104.33 106.08 3,602,833 +2.40 +2.31
2025-11-07 99.00 104.03 99.00 103.68 6,656,375 +4.87 +4.93
2025-11-06 94.60 100.30 93.00 98.81 8,134,118 -10.50 -9.61
2025-11-05 106.18 109.96 105.29 109.31 4,145,231 +2.92 +2.74
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 106.10
On 2025-11-10		 99.01
On 2025-11-14		 -2.27 -2.19 106.10
On 2025-11-10		 99.01
On 2025-11-14		 -6.69 102.85
10D 110.00
On 2025-11-03		 93.00
On 2025-11-06		 -8.41 -7.66 110.00
On 2025-11-03		 93.00
On 2025-11-06		 -15.45 103.88
20D 118.45
On 2025-10-22		 93.00
On 2025-11-06		 -15.41 -13.19 118.45
On 2025-10-22		 93.00
On 2025-11-06		 -21.48 108.97
WTD 106.10
On 2025-11-10		 99.01
On 2025-11-14		 -2.27 -2.19 106.10
On 2025-11-10		 99.01
On 2025-11-14		 -6.69 102.85
MTD 110.00
On 2025-11-03		 93.00
On 2025-11-06		 -8.41 -7.66 110.00
On 2025-11-03		 93.00
On 2025-11-06		 -15.45 103.88
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

101.41 +0.65 +0.65 2,859,638