TPR: Tapestry Inc.

As of Friday, May 17th, 2024

$ 42.32

-0.20 -0.47%

Open: 42.53
High: 42.76
Low: 42.18
Volume: 3,817,795
Previous Close on Thursday, May 16th, 2024

$ 42.52

-0.15 -0.35%

Open: 42.64
High: 42.99
Low: 42.41
Volume: 2,568,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 42.53 42.76 42.18 42.32 3,817,795 -0.20 -0.47
2024-05-16 42.64 42.99 42.41 42.52 2,568,959 -0.15 -0.35
2024-05-15 42.53 42.77 42.24 42.67 3,602,845 +0.56 +1.33
2024-05-14 41.80 42.37 41.76 42.11 2,871,158 +0.76 +1.84
2024-05-13 40.48 41.60 40.48 41.35 4,497,286 +1.28 +3.19
2024-05-10 40.23 40.60 38.99 40.07 3,601,552 -0.30 -0.74
2024-05-09 37.61 40.46 37.50 40.37 5,354,635 +1.39 +3.57
2024-05-08 38.61 39.04 38.52 38.98 4,416,168 -0.01 -0.03
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 42.99
On 2024-05-16		 40.48
On 2024-05-13		 2.25 5.62 42.99
On 2024-05-16		 42.18
On 2024-05-17		 -1.90 42.19
10D 42.99
On 2024-05-16		 37.50
On 2024-05-09		 3.08 7.85 40.12
On 2024-05-07		 38.52
On 2024-05-08		 -3.99 40.89
20D 42.99
On 2024-05-16		 37.50
On 2024-05-09		 1.70 4.19 41.01
On 2024-04-29		 37.50
On 2024-05-09		 -8.56 40.33
WTD 42.99
On 2024-05-16		 40.48
On 2024-05-13		 2.25 5.62 42.99
On 2024-05-16		 42.18
On 2024-05-17		 -1.90 42.19
MTD 42.99
On 2024-05-16		 37.50
On 2024-05-09		 2.40 6.01 40.12
On 2024-05-07		 38.52
On 2024-05-08		 -3.99 40.49
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PG

The Procter & Gamble Company

167.64 -0.22 -0.13 4,700,639
SCPS

Scopus BioPharma Inc.

0.00 0.00 -47.62 1,000
FAZ

Direxion Daily Financial Bear 3X ETF

9.75 -0.17 -1.71 2,379,583
APO

Apollo Global Management Inc.

113.08 +0.35 +0.31 1,782,745
TPR

Tapestry Inc.

42.32 -0.20 -0.47 3,817,795