Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	606.66	606.66	606.66	606.66	60.097	0
2025-10-28	606.66	606.66	606.66	606.66	60.097	0
2025-10-27	606.66	606.66	606.66	606.66	60.097	0
2025-10-24	606.66	606.66	606.66	606.66	60.097	0
2025-10-23	606.66	606.66	606.66	606.66	60.097	0
2025-10-22	606.66	606.66	606.66	606.66	60.097	0
2025-10-21	606.66	606.66	606.66	606.66	60.097	0
2025-10-20	606.66	606.66	606.66	606.66	60.097	0
2025-10-17	606.66	606.66	606.66	606.66	60.097	0
2025-10-16	606.66	606.66	606.66	606.66	60.097	0
2025-10-15	606.66	606.66	606.66	606.66	60.097	0
2025-10-14	606.66	606.66	606.66	606.66	60.097	0
2025-10-13	606.66	606.66	606.66	606.66	60.097	0
2025-10-10	606.66	606.66	606.66	606.66	60.097	0
2025-10-09	609.46	609.46	606.66	606.66	60.097	20
2025-10-08	590.86	590.86	590.86	590.86	58.531	0
2025-10-07	590.86	590.86	590.86	590.86	58.531	0
2025-10-06	590.86	590.86	590.86	590.86	58.531	0
2025-10-03	590.86	590.86	590.86	590.86	58.531	0
2025-10-02	590.86	590.86	590.86	590.86	58.531	0
2025-10-01	590.86	590.86	590.86	590.86	58.531	0
2025-09-30	589.62	590.86	589.62	590.86	58.531	230
2025-09-29	612.00	612.00	612.00	612.00	60.626	0
2025-09-26	612.00	612.00	612.00	612.00	60.626	0
2025-09-25	612.00	612.00	612.00	612.00	60.626	0
2025-09-24	612.00	612.00	612.00	612.00	60.626	0
2025-09-23	612.00	612.00	612.00	612.00	60.626	0
2025-09-22	612.00	612.00	612.00	612.00	60.626	0
2025-09-19	612.00	612.00	612.00	612.00	60.626	50
2025-09-18	580.00	580.00	580.00	580.00	57.456	0
2025-09-17	580.00	580.00	580.00	580.00	57.456	20
2025-09-16	576.27	576.27	576.27	576.27	57.086	0
2025-09-15	576.27	576.27	576.27	576.27	57.086	0
2025-09-12	576.27	576.27	576.27	576.27	57.086	0
2025-09-11	576.27	576.27	576.27	576.27	57.086	10
2025-09-10	559.00	559.00	559.00	559.00	55.375	0
2025-09-09	534.46	559.00	534.46	559.00	55.375	20
2025-09-08	543.71	543.71	543.71	543.71	53.861	0
2025-09-05	543.71	543.71	543.71	543.71	53.861	0
2025-09-04	543.71	543.71	543.71	543.71	53.861	0
2025-09-03	543.71	543.71	543.71	543.71	53.713	0
2025-09-02	543.71	543.71	543.71	543.71	53.713	0
2025-09-01	543.71	543.71	543.71	543.71	53.713	50
2025-08-29	540.00	540.00	540.00	540.00	53.347	0
2025-08-28	540.00	540.00	540.00	540.00	53.347	0
2025-08-27	540.00	540.00	540.00	540.00	53.347	0
2025-08-26	540.00	540.00	540.00	540.00	53.347	0
2025-08-25	540.00	540.00	540.00	540.00	53.347	0
2025-08-22	540.00	540.00	540.00	540.00	53.347	10
2025-08-21	542.36	542.36	542.36	542.36	53.580	0
2025-08-20	542.36	542.36	542.36	542.36	53.580	0
2025-08-19	542.36	542.36	542.36	542.36	53.580	0
2025-08-18	542.36	542.36	542.36	542.36	53.580	0
2025-08-15	520.00	543.00	520.00	542.36	53.580	3,120
2025-08-14	513.62	529.61	512.41	529.61	52.321	60
2025-08-13	612.10	612.10	612.10	612.10	60.470	10
2025-08-12	592.92	592.92	592.92	592.92	58.575	0
2025-08-11	592.92	592.92	592.92	592.92	58.575	0
2025-08-08	592.92	592.92	592.92	592.92	58.575	0
2025-08-07	592.92	592.92	592.92	592.92	58.575	10

← NewerPage 5 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.