Tapestry, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	59.750	59.750	59.750	59.750	59.750	30
2026-10-14	62.580	62.580	62.580	62.580	62.580	0
2026-10-13	62.580	62.580	62.580	62.580	62.580	0
2026-10-12	62.580	62.580	62.580	62.580	62.580	0
2026-10-09	62.580	62.580	62.580	62.580	62.580	0
2026-10-08	62.580	62.580	62.580	62.580	62.580	0
2026-10-07	62.580	62.580	62.580	62.580	62.580	0
2026-10-06	62.580	62.580	62.580	62.580	62.580	0
2026-10-05	62.580	62.580	62.580	62.580	62.580	0
2026-10-02	62.580	62.580	62.580	62.580	62.580	1
2026-10-01	59.170	59.170	59.170	59.170	59.170	0
2026-09-30	59.170	59.170	59.170	59.170	59.170	0
2026-09-29	59.170	59.170	59.170	59.170	59.170	0
2026-09-28	59.170	59.170	59.170	59.170	59.170	5
2026-09-25	59.150	59.150	59.150	59.150	59.150	1
2026-09-24	57.240	57.240	57.240	57.240	57.240	0
2026-09-23	57.240	57.240	57.240	57.240	57.240	0
2026-09-22	58.970	58.970	56.600	57.240	57.240	16
2026-09-21	60.050	60.050	57.700	57.700	57.700	20
2026-09-18	59.270	59.270	59.090	59.090	59.090	28
2026-09-17	61.850	61.850	61.850	61.850	61.850	1
2026-09-16	61.730	61.730	61.730	61.730	61.730	1
2026-09-15	61.200	61.200	61.200	61.200	61.200	0
2026-09-14	60.840	61.200	60.840	61.200	61.200	11
2026-09-11	58.800	58.800	58.650	58.650	58.650	6
2026-09-10	58.000	59.280	58.000	58.980	58.980	19
2026-09-09	63.360	63.360	63.360	63.360	63.360	0
2026-09-08	63.360	63.360	63.360	63.360	63.360	0
2026-09-07	63.360	63.360	63.360	63.360	63.360	0
2026-09-04	62.700	63.360	62.700	63.360	63.360	11
2026-09-03	59.010	59.010	59.010	59.010	59.010	3
2026-09-02	62.550	62.550	62.300	62.300	62.132	4
2026-09-01	62.710	62.710	62.580	62.580	62.411	2
2026-08-31	64.040	64.040	64.040	64.040	63.867	0
2026-08-28	64.040	64.040	64.040	64.040	63.867	0
2026-08-27	67.410	67.410	64.040	64.040	63.867	13
2026-08-26	67.370	67.480	67.370	67.410	67.228	3
2026-08-25	67.000	67.000	67.000	67.000	66.819	0
2026-08-24	67.000	67.000	67.000	67.000	66.819	0
2026-08-21	670.00	670.00	670.00	670.00	66.819	0
2026-08-20	6,700.00	6,700.00	6,700.00	6,700.00	668.19	0
2026-08-19	670.00	670.00	670.00	670.00	66.819	0
2026-08-18	670.00	670.00	670.00	670.00	66.819	0
2026-08-17	670.00	670.00	670.00	670.00	66.819	20
2026-08-14	672.00	672.00	672.00	672.00	67.019	0
2026-08-13	698.40	698.40	670.00	672.00	67.019	6,430
2026-08-12	711.85	711.85	711.85	711.85	70.993	0
2026-08-11	711.85	711.85	711.85	711.85	70.993	0
2026-08-10	711.85	711.85	711.85	711.85	70.993	0
2026-08-07	711.85	711.85	711.85	711.85	70.993	0
2026-08-06	711.85	711.85	711.85	711.85	70.993	0
2026-08-05	711.85	711.85	711.85	711.85	70.993	0
2026-08-04	711.85	711.85	711.85	711.85	70.993	0
2026-08-03	711.85	711.85	711.85	711.85	70.993	0
2026-07-31	711.85	711.85	711.85	711.85	70.993	0
2026-07-30	711.85	711.85	711.85	711.85	70.993	0
2026-07-29	711.85	711.85	711.85	711.85	70.993	0
2026-07-28	711.85	711.85	711.85	711.85	70.993	0
2026-07-27	711.85	711.85	711.85	711.85	70.993	0
2026-07-24	711.85	711.85	711.85	711.85	70.993	0

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1656 USD
2026-06-03	1.4486 USD
2026-03-05	1.4726 USD
2025-12-04	1.5579 USD
2025-09-04	1.4856 USD
2025-06-05	1.3458 USD
2025-03-05	1.3961 USD
2024-12-05	1.5104 USD
2024-09-05	1.3400 USD
2024-06-06	1.3299 USD
2024-03-07	1.2217 USD
2023-12-07	1.1834 USD
2023-09-06	1.2179 USD
2023-06-07	1.4369 USD
2023-03-09	1.5518 USD
2022-12-08	1.5819 USD
2022-09-08	1.6051 USD
2022-06-02	1.3043 USD
2022-03-03	1.2891 USD
2021-12-02	1.4108 USD
2021-09-03	1.3550 USD
2020-03-05	1.7428 USD
2019-12-05	1.4118 USD
2019-09-05	1.4050 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.