TPR: Tapestry Inc.

As of Tuesday, April 29th, 2025

$ 70.04

+0.78 +1.13%

Open: 68.80
High: 70.15
Low: 68.26
Volume: 3,029,460
Previous Close on Monday, April 28th, 2025

$ 69.26

+0.38 +0.55%

Open: 68.81
High: 69.71
Low: 68.26
Volume: 4,060,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 68.80 70.15 68.26 70.04 3,029,460 +0.78 +1.13
2025-04-28 68.81 69.71 68.26 69.26 4,060,298 +0.38 +0.55
2025-04-25 68.19 69.67 68.10 68.88 2,853,779 +0.58 +0.85
2025-04-24 66.64 69.11 66.64 68.30 3,332,006 +1.72 +2.58
2025-04-23 68.68 71.11 66.27 66.58 4,490,673 +1.66 +2.56
2025-04-22 63.66 65.47 63.35 64.92 7,020,823 +1.74 +2.75
2025-04-21 63.09 63.28 61.60 63.18 3,679,932 -0.46 -0.72
2025-04-17 62.82 64.00 62.41 63.64 4,165,478 +0.77 +1.22
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 71.11
On 2025-04-23		 66.27
On 2025-04-23		 5.12 7.89 71.11
On 2025-04-23		 66.64
On 2025-04-24		 -6.29 68.61
10D 71.11
On 2025-04-23		 61.60
On 2025-04-21		 6.26 9.81 71.11
On 2025-04-23		 66.64
On 2025-04-24		 -6.29 66.16
20D 75.15
On 2025-04-02		 58.39
On 2025-04-09		 -0.37 -0.53 75.15
On 2025-04-02		 58.39
On 2025-04-09		 -22.30 65.96
WTD 70.15
On 2025-04-29		 68.26
On 2025-04-28		 1.16 1.68 69.71
On 2025-04-28		 69.71
On 2025-04-28		 0.00 69.65
MTD 75.15
On 2025-04-02		 58.39
On 2025-04-09		 -0.37 -0.53 75.15
On 2025-04-02		 58.39
On 2025-04-09		 -22.30 65.96
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

70.04 +0.78 +1.13 3,029,460