TPR (Tapestry Inc.) Stock Historical Data

As of Friday, May 22nd, 2026

$ 138.49

-0.62 -0.45%

Open: 140.51
High: 140.72
Low: 138.09
Volume: 1,321,300
Previous Close on Thursday, May 21st, 2026

$ 139.11

+3.32 +2.44%

Open: 135.84
High: 140.30
Low: 134.39
Volume: 2,657,177
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

14.17 -0.11 -0.77 15,458,152
VBK

Vanguard Small Cap Growth ETF

347.12 +3.56 +1.04 159,617
SPCE

Virgin Galactic Holdings Inc.

3.24 +0.49 +17.82 36,201,859
CC

The Chemours Company

21.37 -0.07 -0.33 2,042,171
TPR

Tapestry Inc.

138.49 -0.62 -0.45 1,321,300