TPR: Tapestry Inc.

As of Friday, January 17th, 2025

$ 71.39

+1.76 +2.53%

Open: 70.18
High: 72.09
Low: 70.02
Volume: 5,225,206
Previous Close on Thursday, January 16th, 2025

$ 69.63

+1.98 +2.93%

Open: 68.60
High: 69.84
Low: 68.15
Volume: 3,490,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 70.18 72.09 70.02 71.39 5,223,958 +1.76 +2.53
2025-01-16 68.60 69.84 68.15 69.63 3,490,415 +1.98 +2.93
2025-01-15 69.02 69.60 67.37 67.65 4,084,158 -0.01 -0.01
2025-01-14 67.85 69.08 67.38 67.66 6,752,323 +0.91 +1.36
2025-01-13 66.73 66.82 65.09 66.75 3,972,381 -0.40 -0.60
2025-01-10 68.00 68.16 66.61 67.15 3,444,916 -1.38 -2.01
2025-01-08 68.03 68.78 67.02 68.53 4,328,934 +1.17 +1.74
2025-01-07 68.23 69.09 67.21 67.36 3,114,859 -0.30 -0.44
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 72.09
On 2025-01-17		 65.09
On 2025-01-13		 4.24 6.31 66.82
On 2025-01-13		 66.82
On 2025-01-13		 0.00 68.62
10D 72.09
On 2025-01-17		 65.09
On 2025-01-13		 5.76 8.78 69.09
On 2025-01-07		 65.09
On 2025-01-13		 -5.78 68.06
20D 72.09
On 2025-01-17		 62.03
On 2024-12-18		 7.58 11.88 69.09
On 2025-01-07		 65.09
On 2025-01-13		 -5.78 66.41
WTD 72.09
On 2025-01-17		 65.09
On 2025-01-13		 4.24 6.31 66.82
On 2025-01-13		 66.82
On 2025-01-13		 0.00 68.62
MTD 72.09
On 2025-01-17		 65.09
On 2025-01-13		 6.06 9.28 69.09
On 2025-01-07		 65.09
On 2025-01-13		 -5.78 67.83
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

71.39 +1.76 +2.53 5,225,206