Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	794.85	794.85	794.85	794.85	79.106	0
2026-04-27	794.85	794.85	794.85	794.85	79.106	0
2026-04-24	794.85	794.85	794.85	794.85	79.106	0
2026-04-23	794.85	794.85	794.85	794.85	79.106	0
2026-04-22	794.85	794.85	794.85	794.85	79.106	0
2026-04-20	794.85	794.85	794.85	794.85	79.106	0
2026-04-17	794.85	794.85	794.85	794.85	79.106	0
2026-04-16	794.85	794.85	794.85	794.85	79.106	0
2026-04-15	794.85	794.85	794.85	794.85	79.106	0
2026-04-14	794.85	794.85	794.85	794.85	79.106	0
2026-04-13	794.85	794.85	794.85	794.85	79.106	0
2026-04-10	794.85	794.85	794.85	794.85	79.106	0
2026-04-09	794.85	794.85	794.85	794.85	79.106	0
2026-04-08	794.85	794.85	794.85	794.85	79.106	0
2026-04-07	794.85	794.85	794.85	794.85	79.106	0
2026-04-06	794.85	794.85	794.85	794.85	79.106	0
2026-04-02	794.85	794.85	794.85	794.85	79.106	0
2026-04-01	794.85	794.85	794.85	794.85	79.106	0
2026-03-31	794.85	794.85	794.85	794.85	79.106	0
2026-03-30	794.85	794.85	794.85	794.85	79.106	0
2026-03-27	794.85	794.85	794.85	794.85	79.106	0
2026-03-26	794.85	794.85	794.85	794.85	79.106	0
2026-03-25	794.85	794.85	794.85	794.85	79.106	0
2026-03-24	794.85	794.85	794.85	794.85	79.106	0
2026-03-23	794.85	794.85	794.85	794.85	79.106	0
2026-03-20	794.85	794.85	794.85	794.85	79.106	0
2026-03-19	794.85	794.85	794.85	794.85	79.106	0
2026-03-18	794.85	794.85	794.85	794.85	79.106	0
2026-03-17	794.85	794.85	794.85	794.85	79.106	0
2026-03-16	794.85	794.85	794.85	794.85	79.106	0
2026-03-13	794.85	794.85	794.85	794.85	79.106	0
2026-03-12	794.85	794.85	794.85	794.85	79.106	0
2026-03-11	794.85	794.85	794.85	794.85	79.106	0
2026-03-10	794.85	794.85	794.85	794.85	79.106	0
2026-03-09	794.85	794.85	794.85	794.85	79.106	0
2026-03-06	794.85	794.85	794.85	794.85	79.106	0
2026-03-05	794.85	794.85	794.85	794.85	79.106	0
2026-03-04	794.85	794.85	794.85	794.85	78.959	0
2026-03-03	794.85	794.85	794.85	794.85	78.959	0
2026-03-02	794.85	794.85	794.85	794.85	78.959	0
2026-02-27	794.85	794.85	794.85	794.85	78.959	0
2026-02-26	794.85	794.85	794.85	794.85	78.959	0
2026-02-25	794.85	794.85	794.85	794.85	78.959	0
2026-02-24	794.85	794.85	794.85	794.85	78.959	10
2026-02-23	811.86	811.86	811.86	811.86	80.649	10
2026-02-20	790.23	807.79	790.23	807.79	80.245	12,930
2026-02-19	816.24	816.24	804.11	804.11	79.879	440
2026-02-18	805.80	805.80	805.80	805.80	80.047	40
2026-02-13	801.02	801.02	801.02	801.02	79.572	0
2026-02-12	801.02	801.02	801.02	801.02	79.572	0
2026-02-11	801.02	801.02	801.02	801.02	79.572	0
2026-02-10	801.02	801.02	801.02	801.02	79.572	0
2026-02-09	785.48	801.02	785.48	801.02	79.572	80
2026-02-06	790.22	790.22	790.22	790.22	78.499	10
2026-02-05	713.20	718.58	713.20	718.58	71.383	250
2026-02-04	692.30	692.30	692.30	692.30	68.772	0
2026-02-03	692.30	692.30	692.30	692.30	68.772	0
2026-02-02	692.30	692.30	692.30	692.30	68.772	10
2026-01-30	692.30	692.30	692.30	692.30	68.772	0
2026-01-29	692.30	692.30	692.30	692.30	68.772	0

← NewerPage 3 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.