TPR: Tapestry Inc.

As of Friday, June 13th, 2025

$ 78.91

-3.29 -4.00%

Open: 81.14
High: 81.75
Low: 78.59
Volume: 3,129,725
Previous Close on Thursday, June 12th, 2025

$ 82.20

+0.45 +0.55%

Open: 82.31
High: 82.59
Low: 81.15
Volume: 2,908,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 81.14 81.75 78.59 78.91 3,129,725 -3.29 -4.00
2025-06-12 82.31 82.59 81.15 82.20 2,908,155 +0.45 +0.55
2025-06-11 81.09 82.50 81.09 81.75 3,217,774 +1.84 +2.30
2025-06-10 79.76 80.45 79.31 79.91 2,870,531 +0.65 +0.82
2025-06-09 79.37 80.05 78.25 79.26 2,292,408 +0.31 +0.39
2025-06-06 78.95 79.52 77.86 78.95 2,406,856 -0.27 -0.34
2025-06-05 77.81 79.90 77.79 79.22 2,797,047 +0.90 +1.15
2025-06-04 78.56 79.36 78.21 78.32 2,468,278 -0.38 -0.48
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 82.59
On 2025-06-12		 78.25
On 2025-06-09		 -0.04 -0.05 82.59
On 2025-06-12		 78.59
On 2025-06-13		 -4.84 80.41
10D 82.59
On 2025-06-12		 76.92
On 2025-06-02		 0.36 0.46 82.59
On 2025-06-12		 78.59
On 2025-06-13		 -4.84 79.58
20D 83.78
On 2025-05-16		 76.29
On 2025-05-23		 -4.33 -5.20 83.78
On 2025-05-16		 76.29
On 2025-05-23		 -8.94 79.87
WTD 82.59
On 2025-06-12		 78.25
On 2025-06-09		 -0.04 -0.05 82.59
On 2025-06-12		 78.59
On 2025-06-13		 -4.84 80.41
MTD 82.59
On 2025-06-12		 76.92
On 2025-06-02		 0.36 0.46 82.59
On 2025-06-12		 78.59
On 2025-06-13		 -4.84 79.58
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

78.91 -3.29 -4.00 3,129,725