TPR: Tapestry Inc.

As of Friday, October 24th, 2025

$ 114.71

-0.19 -0.17%

Open: 114.94
High: 116.03
Low: 113.87
Volume: 1,465,417
Previous Close on Thursday, October 23rd, 2025

$ 114.90

-0.43 -0.37%

Open: 114.78
High: 116.40
Low: 114.17
Volume: 2,289,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 114.94 116.03 113.87 114.71 1,465,417 -0.19 -0.17
2025-10-23 114.78 116.40 114.17 114.90 2,289,439 -0.43 -0.37
2025-10-22 117.19 118.45 114.19 115.33 2,323,488 -1.81 -1.55
2025-10-21 117.87 117.95 116.00 117.14 2,091,648 +0.80 +0.69
2025-10-20 117.64 117.75 115.83 116.34 1,426,147 -0.48 -0.41
2025-10-17 115.67 117.30 115.10 116.82 1,908,483 +0.31 +0.27
2025-10-16 117.43 118.38 115.68 116.51 1,402,869 -0.18 -0.15
2025-10-15 117.25 118.56 116.09 116.69 2,593,701 +0.43 +0.37
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 118.45
On 2025-10-22		 113.87
On 2025-10-24		 -2.11 -1.81 118.45
On 2025-10-22		 113.87
On 2025-10-24		 -3.86 115.68
10D 118.56
On 2025-10-15		 111.35
On 2025-10-14		 6.49 6.00 118.56
On 2025-10-15		 113.87
On 2025-10-24		 -3.96 115.88
20D 118.56
On 2025-10-15		 108.14
On 2025-10-10		 5.66 5.19 117.77
On 2025-10-03		 108.14
On 2025-10-10		 -8.18 114.85
WTD 118.45
On 2025-10-22		 113.87
On 2025-10-24		 -2.11 -1.81 118.45
On 2025-10-22		 113.87
On 2025-10-24		 -3.86 115.68
MTD 118.56
On 2025-10-15		 108.14
On 2025-10-10		 1.49 1.32 117.77
On 2025-10-03		 108.14
On 2025-10-10		 -8.18 115.13
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

114.71 -0.19 -0.17 1,465,417