TPR: Tapestry Inc.

As of Wednesday, December 11th, 2024

$ 62.30

+0.91 +1.48%

Open: 61.75
High: 62.61
Low: 61.35
Volume: 4,230,378
Previous Close on Tuesday, December 10th, 2024

$ 61.39

-0.88 -1.41%

Open: 62.42
High: 62.42
Low: 61.09
Volume: 4,154,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 61.75 62.61 61.35 62.30 4,230,378 +0.91 +1.48
2024-12-10 62.42 62.42 61.09 61.39 4,154,632 -0.88 -1.41
2024-12-09 62.75 63.59 61.70 62.27 5,432,317 +0.02 +0.03
2024-12-06 63.74 64.02 62.03 62.25 8,185,497 -1.32 -2.08
2024-12-05 63.74 64.30 63.25 63.57 4,003,098 -0.26 -0.41
2024-12-04 64.05 64.31 63.05 63.83 3,432,479 -0.49 -0.76
2024-12-03 65.00 65.30 63.68 64.32 8,113,814 -0.26 -0.40
2024-12-02 62.71 64.60 62.36 64.58 6,993,369 +2.30 +3.69
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 64.30
On 2024-12-05		 61.09
On 2024-12-10		 -1.53 -2.40 64.30
On 2024-12-05		 61.09
On 2024-12-10		 -4.99 62.36
10D 65.30
On 2024-12-03		 60.45
On 2024-11-27		 1.24 2.03 65.30
On 2024-12-03		 61.09
On 2024-12-10		 -6.44 62.77
20D 65.30
On 2024-12-03		 51.15
On 2024-11-13		 11.13 21.75 65.30
On 2024-12-03		 61.09
On 2024-12-10		 -6.44 59.94
WTD 63.59
On 2024-12-09		 61.09
On 2024-12-10		 0.05 0.08 63.59
On 2024-12-09		 61.09
On 2024-12-10		 -3.93 61.99
MTD 65.30
On 2024-12-03		 61.09
On 2024-12-10		 0.02 0.03 65.30
On 2024-12-03		 61.09
On 2024-12-10		 -6.44 63.06
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

62.30 +0.91 +1.48 4,230,378