TPR: Tapestry Inc.

As of Friday, August 22nd, 2025

$ 99.66

+1.27 +1.29%

Open: 98.25
High: 99.99
Low: 97.56
Volume: 3,089,456
Previous Close on Thursday, August 21st, 2025

$ 98.39

-0.48 -0.49%

Open: 98.29
High: 98.67
Low: 97.54
Volume: 2,284,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 98.25 99.99 97.56 99.66 3,089,456 +1.27 +1.29
2025-08-21 98.29 98.67 97.54 98.39 2,284,030 -0.48 -0.49
2025-08-20 97.73 99.54 97.24 98.87 3,836,807 +0.95 +0.97
2025-08-19 99.87 100.76 97.45 97.92 4,001,628 -1.99 -1.99
2025-08-18 100.45 101.50 98.18 99.91 4,481,577 -0.83 -0.82
2025-08-15 96.14 101.03 95.70 100.74 6,805,265 +5.05 +5.28
2025-08-14 95.95 99.27 92.62 95.69 13,346,950 -17.84 -15.71
2025-08-13 112.00 114.05 111.50 113.53 6,499,042 +2.67 +2.41
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 101.50
On 2025-08-18		 97.24
On 2025-08-20		 -1.08 -1.07 101.50
On 2025-08-18		 97.24
On 2025-08-20		 -4.19 98.95
10D 114.05
On 2025-08-13		 92.62
On 2025-08-14		 -9.43 -8.64 114.05
On 2025-08-13		 92.62
On 2025-08-14		 -18.79 102.35
20D 114.05
On 2025-08-13		 92.62
On 2025-08-14		 -8.68 -8.01 114.05
On 2025-08-13		 92.62
On 2025-08-14		 -18.79 105.85
WTD 101.50
On 2025-08-18		 97.24
On 2025-08-20		 -1.08 -1.07 101.50
On 2025-08-18		 97.24
On 2025-08-20		 -4.19 98.95
MTD 114.05
On 2025-08-13		 92.62
On 2025-08-14		 -8.37 -7.75 114.05
On 2025-08-13		 92.62
On 2025-08-14		 -18.79 105.18
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

99.66 +1.27 +1.29 3,089,456