TPR: Tapestry Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 140.51 140.72 138.09 138.49 1,321,300 -0.62 -0.45
2026-05-21 135.84 140.30 134.39 139.11 2,657,177 +3.32 +2.44
2026-05-20 133.24 136.46 131.31 135.79 2,975,734 +4.16 +3.16
2026-05-19 130.15 132.83 129.08 131.63 2,127,563 +0.46 +0.35
2026-05-18 130.96 135.21 128.56 131.17 2,885,709 +1.85 +1.43
2026-05-15 128.86 130.64 128.48 129.32 2,841,397 -0.92 -0.71
2026-05-14 133.12 134.98 130.00 130.24 2,240,216 -2.46 -1.85
2026-05-13 132.07 134.29 130.38 132.70 4,120,526 +0.97 +0.74
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 140.72
On 2026-05-22		 128.56
On 2026-05-18		 9.17 7.09 135.21
On 2026-05-18		 129.08
On 2026-05-19		 -4.53 135.24
10D 140.72
On 2026-05-22		 128.34
On 2026-05-12		 5.01 3.75 137.17
On 2026-05-11		 128.34
On 2026-05-12		 -6.43 133.35
20D 149.31
On 2026-05-06		 128.34
On 2026-05-12		 -7.40 -5.07 149.31
On 2026-05-06		 128.34
On 2026-05-12		 -14.04 137.36
WTD 140.72
On 2026-05-22		 128.56
On 2026-05-18		 9.17 7.09 135.21
On 2026-05-18		 129.08
On 2026-05-19		 -4.53 135.24
MTD 149.31
On 2026-05-06		 128.34
On 2026-05-12		 -6.55 -4.52 149.31
On 2026-05-06		 128.34
On 2026-05-12		 -14.04 135.64
As of Friday, May 22nd, 2026
 
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
BOX

Box Inc.

25.90 +0.50 +1.97 1,930,007
RL

Ralph Lauren Corporation

377.78 +2.88 +0.77 885,577
SPCE

Virgin Galactic Holdings Inc.

3.24 +0.49 +17.82 36,201,859
BAM

Brookfield Asset Management Inc.

47.93 -0.61 -1.26 3,268,193
TPR

Tapestry Inc.

138.49 -0.62 -0.45 1,321,300