Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	711.85	711.85	711.85	711.85	70.993	10
2026-07-22	701.30	701.30	701.30	701.30	69.941	0
2026-07-21	701.30	701.30	701.30	701.30	69.941	0
2026-07-20	701.30	701.30	701.30	701.30	69.941	0
2026-07-17	701.30	701.30	701.30	701.30	69.941	0
2026-07-16	701.30	701.30	701.30	701.30	69.941	0
2026-07-15	701.30	701.30	701.30	701.30	69.941	0
2026-07-14	701.30	701.30	701.30	701.30	69.941	0
2026-07-13	706.52	706.52	701.30	701.30	69.941	110
2026-07-10	747.98	747.98	747.98	747.98	74.596	0
2026-07-09	747.98	747.98	747.98	747.98	74.596	0
2026-07-08	747.98	747.98	747.98	747.98	74.596	0
2026-07-07	747.98	747.98	747.98	747.98	74.596	0
2026-07-06	747.98	747.98	747.98	747.98	74.596	0
2026-07-03	747.98	747.98	747.98	747.98	74.596	0
2026-07-02	747.98	747.98	747.98	747.98	74.596	100
2026-07-01	754.36	754.36	754.36	754.36	75.233	0
2026-06-30	754.36	754.36	754.36	754.36	75.233	0
2026-06-29	754.36	754.36	754.36	754.36	75.233	0
2026-06-26	754.36	754.36	754.36	754.36	75.233	0
2026-06-25	754.36	754.36	754.36	754.36	75.233	0
2026-06-24	754.36	754.36	754.36	754.36	75.233	0
2026-06-23	754.36	754.36	754.36	754.36	75.233	0
2026-06-22	754.36	754.36	754.36	754.36	75.233	0
2026-06-19	754.36	754.36	754.36	754.36	75.233	0
2026-06-18	764.00	764.00	754.36	754.36	75.233	3,020
2026-06-17	765.00	765.00	765.00	765.00	76.294	0
2026-06-16	766.58	766.58	765.00	765.00	76.294	50
2026-06-15	747.71	777.00	747.71	777.00	77.491	40
2026-06-12	695.80	695.80	695.80	695.80	69.393	0
2026-06-11	695.80	695.80	695.80	695.80	69.393	0
2026-06-10	695.80	695.80	695.80	695.80	69.393	0
2026-06-09	695.80	695.80	695.80	695.80	69.393	0
2026-06-08	695.80	695.80	695.80	695.80	69.393	0
2026-06-05	695.80	695.80	695.80	695.80	69.393	0
2026-06-03	695.80	695.80	695.80	695.80	69.393	0
2026-06-02	693.02	695.80	693.02	695.80	69.248	100
2026-06-01	794.85	794.85	794.85	794.85	79.106	0
2026-05-29	794.85	794.85	794.85	794.85	79.106	0
2026-05-28	794.85	794.85	794.85	794.85	79.106	0
2026-05-27	794.85	794.85	794.85	794.85	79.106	0
2026-05-26	794.85	794.85	794.85	794.85	79.106	0
2026-05-25	794.85	794.85	794.85	794.85	79.106	0
2026-05-22	794.85	794.85	794.85	794.85	79.106	0
2026-05-21	794.85	794.85	794.85	794.85	79.106	0
2026-05-20	794.85	794.85	794.85	794.85	79.106	0
2026-05-19	794.85	794.85	794.85	794.85	79.106	0
2026-05-18	794.85	794.85	794.85	794.85	79.106	0
2026-05-15	794.85	794.85	794.85	794.85	79.106	0
2026-05-14	794.85	794.85	794.85	794.85	79.106	0
2026-05-13	794.85	794.85	794.85	794.85	79.106	0
2026-05-12	794.85	794.85	794.85	794.85	79.106	0
2026-05-11	794.85	794.85	794.85	794.85	79.106	0
2026-05-08	794.85	794.85	794.85	794.85	79.106	0
2026-05-07	794.85	794.85	794.85	794.85	79.106	0
2026-05-06	794.85	794.85	794.85	794.85	79.106	0
2026-05-05	794.85	794.85	794.85	794.85	79.106	0
2026-05-04	794.85	794.85	794.85	794.85	79.106	0
2026-04-30	794.85	794.85	794.85	794.85	79.106	0
2026-04-29	794.85	794.85	794.85	794.85	79.106	0

← NewerPage 2 of 3 · 125 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.