TPR: Tapestry Inc.

As of Friday, November 21st, 2025

$ 105.24

+3.06 +2.99%

Open: 102.64
High: 106.67
Low: 100.47
Volume: 3,197,080
Previous Close on Thursday, November 20th, 2025

$ 102.18

-2.23 -2.14%

Open: 106.30
High: 107.06
Low: 101.98
Volume: 3,374,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 102.64 106.67 100.47 105.24 3,197,080 +3.06 +2.99
2025-11-20 106.30 107.06 101.98 102.18 3,374,630 -2.23 -2.14
2025-11-19 103.18 105.46 102.68 104.41 4,826,419 +1.13 +1.09
2025-11-18 100.93 103.56 100.40 103.28 2,854,056 +1.54 +1.51
2025-11-17 101.50 102.00 100.23 101.74 3,246,808 +0.33 +0.33
2025-11-14 99.24 103.08 99.01 101.41 2,859,638 +0.65 +0.65
2025-11-13 103.83 104.10 100.00 100.76 2,834,538 -3.22 -3.10
2025-11-12 103.40 105.78 102.62 103.98 3,211,998 +1.94 +1.90
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 107.06
On 2025-11-20		 100.23
On 2025-11-17		 3.83 3.78 107.06
On 2025-11-20		 100.47
On 2025-11-21		 -6.16 103.37
10D 107.06
On 2025-11-20		 99.01
On 2025-11-14		 1.56 1.50 106.10
On 2025-11-10		 99.01
On 2025-11-14		 -6.69 103.11
20D 116.38
On 2025-10-27		 93.00
On 2025-11-06		 -9.47 -8.26 116.38
On 2025-10-27		 93.00
On 2025-11-06		 -20.09 105.89
WTD 107.06
On 2025-11-20		 100.23
On 2025-11-17		 3.83 3.78 107.06
On 2025-11-20		 100.47
On 2025-11-21		 -6.16 103.37
MTD 110.00
On 2025-11-03		 93.00
On 2025-11-06		 -4.58 -4.17 110.00
On 2025-11-03		 93.00
On 2025-11-06		 -15.45 103.71
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

251.85 +11.06 +4.59 5,847,317
BAM

Brookfield Asset Management Inc.

50.47 +0.30 +0.60 3,824,460
CXM

Sprinklr Inc.

7.11 +0.18 +2.60 1,625,559
TPR

Tapestry Inc.

105.24 +3.06 +2.99 3,197,080