TPR: Tapestry Inc.

As of Friday, July 18th, 2025

$ 103.42

+1.26 +1.23%

Open: 102.51
High: 104.23
Low: 101.79
Volume: 3,404,130
Previous Close on Thursday, July 17th, 2025

$ 102.16

+1.49 +1.48%

Open: 100.88
High: 102.31
Low: 100.10
Volume: 3,381,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 102.51 104.23 101.79 103.42 3,404,130 +1.26 +1.23
2025-07-17 100.88 102.31 100.10 102.16 3,381,226 +1.49 +1.48
2025-07-16 101.83 102.25 100.00 100.67 3,352,967 -0.93 -0.92
2025-07-15 101.00 101.83 99.66 101.60 4,221,051 +0.05 +0.05
2025-07-14 98.81 101.74 98.43 101.55 5,263,697 +3.12 +3.17
2025-07-11 97.76 98.65 96.80 98.43 3,108,130 +0.79 +0.81
2025-07-10 95.88 98.25 95.59 97.64 4,324,595 +2.33 +2.44
2025-07-09 92.95 95.60 92.83 95.31 5,178,679 +3.10 +3.36
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 104.23
On 2025-07-18		 98.43
On 2025-07-14		 4.99 5.07 101.74
On 2025-07-14		 101.74
On 2025-07-14		 0.00 101.88
10D 104.23
On 2025-07-18		 90.35
On 2025-07-07		 13.22 14.66 92.62
On 2025-07-07		 92.62
On 2025-07-07		 0.00 98.55
20D 104.23
On 2025-07-18		 83.26
On 2025-06-23		 19.18 22.77 89.18
On 2025-07-01		 84.39
On 2025-07-02		 -5.37 92.65
WTD 104.23
On 2025-07-18		 98.43
On 2025-07-14		 4.99 5.07 101.74
On 2025-07-14		 101.74
On 2025-07-14		 0.00 101.88
MTD 104.23
On 2025-07-18		 84.39
On 2025-07-02		 15.61 17.78 89.18
On 2025-07-01		 84.39
On 2025-07-02		 -5.37 96.08
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

103.42 +1.26 +1.23 3,404,130