Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	692.30	692.30	692.30	692.30	68.772	0
2026-01-27	692.30	692.30	692.30	692.30	68.772	0
2026-01-26	692.30	692.30	692.30	692.30	68.772	0
2026-01-23	692.30	692.30	692.30	692.30	68.772	0
2026-01-22	692.30	692.30	692.30	692.30	68.772	50
2026-01-21	721.74	721.74	721.74	721.74	71.697	10
2026-01-20	707.00	707.00	707.00	707.00	70.232	10
2026-01-19	703.51	703.51	703.51	703.51	69.886	0
2026-01-16	703.51	703.51	703.51	703.51	69.886	10
2026-01-15	716.40	716.40	716.40	716.40	71.166	0
2026-01-14	715.14	716.40	713.50	716.40	71.166	60
2026-01-13	558.23	558.23	558.23	558.23	55.454	0
2026-01-12	558.23	558.23	558.23	558.23	55.454	0
2026-01-09	558.23	558.23	558.23	558.23	55.454	0
2026-01-08	558.23	558.23	558.23	558.23	55.454	0
2026-01-07	558.23	558.23	558.23	558.23	55.454	0
2026-01-06	558.23	558.23	558.23	558.23	55.454	0
2026-01-05	558.23	558.23	558.23	558.23	55.454	0
2026-01-02	558.23	558.23	558.23	558.23	55.454	0
2025-12-30	558.23	558.23	558.23	558.23	55.454	0
2025-12-29	558.23	558.23	558.23	558.23	55.454	0
2025-12-26	558.23	558.23	558.23	558.23	55.454	0
2025-12-23	558.23	558.23	558.23	558.23	55.454	0
2025-12-22	558.23	558.23	558.23	558.23	55.454	0
2025-12-19	558.23	558.23	558.23	558.23	55.454	0
2025-12-18	558.23	558.23	558.23	558.23	55.454	0
2025-12-17	558.23	558.23	558.23	558.23	55.454	0
2025-12-16	558.23	558.23	558.23	558.23	55.454	0
2025-12-15	558.23	558.23	558.23	558.23	55.454	0
2025-12-12	558.23	558.23	558.23	558.23	55.454	0
2025-12-11	558.23	558.23	558.23	558.23	55.454	0
2025-12-10	558.23	558.23	558.23	558.23	55.454	0
2025-12-09	558.23	558.23	558.23	558.23	55.454	0
2025-12-08	558.23	558.23	558.23	558.23	55.454	0
2025-12-05	558.23	558.23	558.23	558.23	55.454	0
2025-12-04	558.23	558.23	558.23	558.23	55.454	0
2025-12-03	558.23	558.23	558.23	558.23	55.299	0
2025-12-02	558.23	558.23	558.23	558.23	55.299	0
2025-12-01	558.23	558.23	558.23	558.23	55.299	0
2025-11-28	558.23	558.23	558.23	558.23	55.299	0
2025-11-27	558.23	558.23	558.23	558.23	55.299	0
2025-11-26	558.23	558.23	558.23	558.23	55.299	0
2025-11-25	558.23	558.23	558.23	558.23	55.299	0
2025-11-24	558.23	558.23	558.23	558.23	55.299	0
2025-11-21	558.23	558.23	558.23	558.23	55.299	0
2025-11-19	558.23	558.23	558.23	558.23	55.299	200
2025-11-18	562.12	562.12	562.12	562.12	55.684	0
2025-11-17	562.12	562.12	562.12	562.12	55.684	0
2025-11-14	562.12	562.12	562.12	562.12	55.684	0
2025-11-13	562.12	562.12	562.12	562.12	55.684	0
2025-11-12	562.12	562.12	562.12	562.12	55.684	0
2025-11-11	562.12	562.12	562.12	562.12	55.684	0
2025-11-10	562.12	562.12	562.12	562.12	55.684	200
2025-11-07	526.42	550.79	526.42	550.79	54.562	500
2025-11-06	606.66	606.66	606.66	606.66	60.097	0
2025-11-05	606.66	606.66	606.66	606.66	60.097	0
2025-11-04	606.66	606.66	606.66	606.66	60.097	0
2025-11-03	606.66	606.66	606.66	606.66	60.097	0
2025-10-31	606.66	606.66	606.66	606.66	60.097	0
2025-10-30	606.66	606.66	606.66	606.66	60.097	0

← NewerPage 4 of 21 · 1,246 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.