TPR: Tapestry Inc.

As of Friday, May 30th, 2025

$ 78.44

-- 0 0%

Open: 78.44
High: 78.44
Low: 78.44
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 78.44

-1.98 -2.46%

Open: 80.86
High: 80.90
Low: 77.92
Volume: 4,834,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 80.86 80.90 77.92 78.44 4,834,077 -1.98 -2.46
2025-05-28 80.83 81.47 80.00 80.42 2,531,481 -0.48 -0.59
2025-05-27 78.67 81.30 78.28 80.90 5,461,805 +4.03 +5.24
2025-05-23 77.16 77.84 76.29 76.87 3,937,129 -2.12 -2.68
2025-05-22 79.53 79.98 78.85 78.99 2,820,155 -0.73 -0.92
2025-05-21 81.57 81.64 79.69 79.72 3,792,962 -2.80 -3.39
2025-05-20 82.75 83.52 82.09 82.52 2,343,141 +0.15 +0.18
2025-05-19 81.13 83.24 81.13 82.37 2,512,138 -0.45 -0.54
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 81.47
On 2025-05-28		 76.29
On 2025-05-23		 -1.28 -1.61 79.98
On 2025-05-22		 76.29
On 2025-05-23		 -4.61 79.12
10D 83.92
On 2025-05-15		 76.29
On 2025-05-23		 -4.82 -5.79 83.92
On 2025-05-15		 76.29
On 2025-05-23		 -9.09 80.63
20D 84.88
On 2025-05-12		 70.40
On 2025-05-01		 7.79 11.03 84.88
On 2025-05-12		 76.29
On 2025-05-23		 -10.12 78.80
WTD 81.47
On 2025-05-28		 77.92
On 2025-05-29		 1.57 2.04 81.47
On 2025-05-28		 77.92
On 2025-05-29		 -4.36 79.92
MTD 84.88
On 2025-05-12		 70.40
On 2025-05-01		 7.79 11.03 84.88
On 2025-05-12		 76.29
On 2025-05-23		 -10.12 78.80
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 723,705
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,235,956
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,767,936
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,952,549
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,259.18 +43.45 +0.10 121,032,931
DJTA

Dow Jones Transportation Average

14,726.51 -18.87 -0.13 23,594,196
SPX

S&P 500 Index

5,908.10 -4.07 -0.07
OEX

S&P 100 Index

2,884.40 -1.20 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.13 -27.82 -0.13
NYA

NYSE Composite Index

19,747.58 +3.73 +0.02
XAX

NYSE AMEX Composite Index

5,204.36 -7.76 -0.15
RUI

RUSSELL 1000 Index

3,232.70 -2.87 -0.09
RUT

Russell 2000 Index

2,066.13 -8.65 -0.42
RUA

Russell 3000 Index

3,356.88 -3.46 -0.10
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.05 -8.01 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

78.44 0.00 0.00