TPR: Tapestry Inc.

As of Wednesday, June 18th, 2025

$ 84.24

+1.48 +1.79%

Open: 83.05
High: 85.33
Low: 83.00
Volume: 3,571,151
Previous Close on Tuesday, June 17th, 2025

$ 82.76

-1.50 -1.78%

Open: 82.82
High: 83.71
Low: 82.53
Volume: 3,341,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 83.05 85.33 83.00 84.24 3,571,151 +1.48 +1.79
2025-06-17 82.82 83.71 82.53 82.76 3,341,492 -1.50 -1.78
2025-06-16 80.51 84.64 80.35 84.26 4,208,732 +5.35 +6.78
2025-06-13 81.14 81.75 78.59 78.91 3,129,725 -3.29 -4.00
2025-06-12 82.31 82.59 81.15 82.20 2,908,155 +0.45 +0.55
2025-06-11 81.09 82.50 81.09 81.75 3,217,774 +1.84 +2.30
2025-06-10 79.76 80.45 79.31 79.91 2,870,531 +0.65 +0.82
2025-06-09 79.37 80.05 78.25 79.26 2,292,408 +0.31 +0.39
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 85.33
On 2025-06-18		 78.59
On 2025-06-13		 2.49 3.05 82.59
On 2025-06-12		 78.59
On 2025-06-13		 -4.84 82.47
10D 85.33
On 2025-06-18		 77.79
On 2025-06-05		 5.92 7.56 82.59
On 2025-06-12		 78.59
On 2025-06-13		 -4.84 81.15
20D 85.33
On 2025-06-18		 76.29
On 2025-05-23		 1.72 2.08 81.64
On 2025-05-21		 76.29
On 2025-05-23		 -6.55 80.05
WTD 85.33
On 2025-06-18		 80.35
On 2025-06-16		 5.33 6.75 84.64
On 2025-06-16		 82.53
On 2025-06-17		 -2.49 83.75
MTD 85.33
On 2025-06-18		 76.92
On 2025-06-02		 5.69 7.24 82.59
On 2025-06-12		 78.59
On 2025-06-13		 -4.84 80.54
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

101.94 -0.23 -0.23 878,842
CF

CF Industries Holdings Inc.

100.31 -2.17 -2.12 5,103,325
TPR

Tapestry Inc.

84.24 +1.48 +1.79 3,571,151