Tapestry, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 619.00 | 619.00 | 619.00 | 619.00 | 61.151 | 0 |
| 2025-08-05 | 619.00 | 619.00 | 619.00 | 619.00 | 61.151 | 0 |
| 2025-08-04 | 619.00 | 619.00 | 619.00 | 619.00 | 61.151 | 0 |
| 2025-08-01 | 619.00 | 619.00 | 619.00 | 619.00 | 61.151 | 0 |
| 2025-07-31 | 619.00 | 619.00 | 619.00 | 619.00 | 61.151 | 0 |
| 2025-07-30 | 619.00 | 619.00 | 619.00 | 619.00 | 61.151 | 0 |
| 2025-07-29 | 619.00 | 619.00 | 619.00 | 619.00 | 61.151 | 0 |
| 2025-07-28 | 614.00 | 619.00 | 614.00 | 619.00 | 61.151 | 280 |
| 2025-07-25 | 595.00 | 595.00 | 595.00 | 595.00 | 58.780 | 0 |
| 2025-07-24 | 595.00 | 595.00 | 595.00 | 595.00 | 58.780 | 0 |
| 2025-07-23 | 595.00 | 595.00 | 595.00 | 595.00 | 58.780 | 0 |
| 2025-07-22 | 595.00 | 595.00 | 595.00 | 595.00 | 58.780 | 0 |
| 2025-07-21 | 595.00 | 595.00 | 595.00 | 595.00 | 58.780 | 230 |
| 2025-07-18 | 565.80 | 565.80 | 565.80 | 565.80 | 55.896 | 0 |
| 2025-07-17 | 565.80 | 565.80 | 565.80 | 565.80 | 55.896 | 300 |
| 2025-07-16 | 567.00 | 567.00 | 567.00 | 567.00 | 56.014 | 0 |
| 2025-07-15 | 567.00 | 567.00 | 567.00 | 567.00 | 56.014 | 0 |
| 2025-07-14 | 565.00 | 567.00 | 564.00 | 567.00 | 56.014 | 2,490 |
| 2025-07-11 | 501.84 | 501.84 | 501.84 | 501.84 | 49.577 | 0 |
| 2025-07-10 | 501.84 | 501.84 | 501.84 | 501.84 | 49.577 | 0 |
| 2025-07-09 | 501.84 | 501.84 | 501.84 | 501.84 | 49.577 | 0 |
| 2025-07-08 | 501.84 | 501.84 | 501.84 | 501.84 | 49.577 | 30 |
| 2025-07-07 | 503.72 | 504.50 | 500.80 | 504.50 | 49.840 | 150 |
| 2025-07-04 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-07-03 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-07-02 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-07-01 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-30 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-27 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-26 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-25 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-24 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-23 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-20 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-18 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-17 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-16 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-13 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-12 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-11 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-10 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-09 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-06 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-05 | 442.80 | 442.80 | 442.80 | 442.80 | 43.745 | 0 |
| 2025-06-04 | 442.80 | 442.80 | 442.80 | 442.80 | 43.612 | 0 |
| 2025-06-03 | 442.80 | 442.80 | 442.80 | 442.80 | 43.612 | 100 |
| 2025-06-02 | 444.20 | 444.20 | 444.20 | 444.20 | 43.749 | 200 |
| 2025-05-30 | 447.70 | 447.70 | 447.70 | 447.70 | 44.094 | 200 |
| 2025-05-29 | 442.40 | 442.40 | 442.40 | 442.40 | 43.572 | 200 |
| 2025-05-28 | 458.00 | 458.00 | 458.00 | 458.00 | 45.109 | 200 |
| 2025-05-27 | 458.00 | 458.00 | 458.00 | 458.00 | 45.109 | 300 |
| 2025-05-26 | 441.92 | 441.92 | 441.92 | 441.92 | 43.525 | 0 |
| 2025-05-23 | 441.92 | 441.92 | 441.92 | 441.92 | 43.525 | 0 |
| 2025-05-22 | 441.92 | 441.92 | 441.92 | 441.92 | 43.525 | 10 |
| 2025-05-21 | 461.07 | 461.07 | 461.07 | 461.07 | 45.411 | 100 |
| 2025-05-20 | 469.30 | 469.30 | 469.30 | 469.30 | 46.222 | 100 |
| 2025-05-19 | 472.05 | 472.05 | 472.05 | 472.05 | 46.492 | 0 |
| 2025-05-16 | 472.05 | 472.05 | 472.05 | 472.05 | 46.492 | 300 |
| 2025-05-15 | 468.00 | 468.00 | 468.00 | 468.00 | 46.094 | 200 |
| 2025-05-14 | 476.11 | 476.11 | 476.11 | 476.11 | 46.892 | 200 |
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.