TPR: Tapestry Inc.

As of Friday, May 8th, 2026

$ 133.48

+2.96 +2.27%

Open: 134.96
High: 139.48
Low: 132.15
Volume: 4,296,939
Previous Close on Thursday, May 7th, 2026

$ 130.52

-18.31 -12.30%

Open: 135.36
High: 140.00
Low: 128.76
Volume: 6,427,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 134.96 139.48 132.15 133.48 4,296,939 +2.96 +2.27
2026-05-07 135.36 140.00 128.76 130.52 6,427,317 -18.31 -12.30
2026-05-06 145.64 149.31 145.54 148.83 3,395,069 +7.44 +5.26
2026-05-05 140.92 142.86 139.16 141.39 2,132,304 +1.65 +1.18
2026-05-04 142.08 142.68 139.27 139.74 1,373,560 -3.00 -2.10
2026-05-01 145.25 145.28 142.50 142.74 1,438,845 -2.30 -1.59
2026-04-30 143.01 145.55 142.64 145.04 1,444,576 +3.44 +2.43
2026-04-29 142.33 143.66 141.50 141.60 1,677,405 -2.24 -1.56
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 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -9.26 -6.49 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -13.76 138.79
10D 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -12.41 -8.51 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -13.76 141.37
20D 158.56
On 2026-04-17		 128.76
On 2026-05-07		 -16.82 -11.19 158.56
On 2026-04-17		 128.76
On 2026-05-07		 -18.79 145.75
WTD 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -9.26 -6.49 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -13.76 138.79
MTD 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -11.56 -7.97 149.31
On 2026-05-06		 128.76
On 2026-05-07		 -13.76 139.45
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
DON

WisdomTree US MidCap Dividend ETF

55.21 +0.13 +0.24 99,563
SE

Sea Limited

86.73 -1.91 -2.15 3,979,663
EW

Edwards Lifesciences Corp

79.96 -2.80 -3.38 3,883,975
Q

Qnity Electronics Inc.

147.33 +3.74 +2.60 1,688,030
TPR

Tapestry Inc.

133.48 +2.96 +2.27 4,296,939