Tapestry, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	467.00	467.00	467.00	467.00	45.866	900
2025-02-10	460.00	460.00	460.00	460.00	45.179	700
2025-02-07	465.29	465.29	465.29	465.29	45.698	500
2025-02-06	506.99	506.99	473.98	476.32	46.782	950
2025-02-05	421.00	421.00	421.00	421.00	41.348	0
2025-02-04	422.76	422.76	421.00	421.00	41.348	230
2025-02-03	426.00	426.00	426.00	426.00	41.839	200
2025-01-31	431.00	431.00	431.00	431.00	42.331	100
2025-01-30	444.39	444.39	444.39	444.39	43.646	200
2025-01-29	439.40	439.40	439.14	439.14	43.130	310
2025-01-28	435.25	435.25	435.25	435.25	42.748	200
2025-01-27	430.38	430.38	430.38	430.38	42.270	100
2025-01-24	442.66	442.66	442.66	442.66	43.476	500
2025-01-23	435.37	435.37	435.37	435.37	42.760	200
2025-01-22	440.50	440.50	440.50	440.50	43.264	500
2025-01-21	446.94	446.94	446.94	446.94	43.896	1,200
2025-01-20	430.52	430.52	430.52	430.52	42.283	0
2025-01-17	430.52	430.52	430.52	430.52	42.283	300
2025-01-16	419.75	419.75	419.75	419.75	41.226	200
2025-01-15	411.23	411.23	411.23	411.23	40.389	100
2025-01-14	411.68	411.68	411.68	411.68	40.433	100
2025-01-13	381.27	381.27	381.27	381.27	37.446	0
2025-01-10	381.27	381.27	381.27	381.27	37.446	0
2025-01-09	381.27	381.27	381.27	381.27	37.446	0
2025-01-08	381.27	381.27	381.27	381.27	37.446	0
2025-01-07	381.27	381.27	381.27	381.27	37.446	0
2025-01-06	381.27	381.27	381.27	381.27	37.446	0
2025-01-03	381.27	381.27	381.27	381.27	37.446	0
2025-01-02	381.27	381.27	381.27	381.27	37.446	0
2024-12-30	381.27	381.27	381.27	381.27	37.446	0
2024-12-27	381.27	381.27	381.27	381.27	37.446	0
2024-12-26	381.27	381.27	381.27	381.27	37.446	0
2024-12-23	381.27	381.27	381.27	381.27	37.446	0
2024-12-20	381.27	381.27	381.27	381.27	37.446	0
2024-12-19	381.27	381.27	381.27	381.27	37.446	0
2024-12-18	381.27	381.27	381.27	381.27	37.446	0
2024-12-17	381.27	381.27	381.27	381.27	37.446	0
2024-12-16	381.27	381.27	381.27	381.27	37.446	0
2024-12-13	381.27	381.27	381.27	381.27	37.446	0
2024-12-12	381.27	381.27	381.27	381.27	37.446	0
2024-12-11	381.27	381.27	381.27	381.27	37.446	0
2024-12-10	381.27	381.27	381.27	381.27	37.446	0
2024-12-09	381.27	381.27	381.27	381.27	37.446	0
2024-12-06	381.27	381.27	381.27	381.27	37.446	0
2024-12-05	381.27	381.27	381.27	381.27	37.446	60
2024-12-04	272.43	272.43	272.43	272.43	26.608	0
2024-12-03	272.43	272.43	272.43	272.43	26.608	0
2024-12-02	272.43	272.43	272.43	272.43	26.608	0
2024-11-29	272.43	272.43	272.43	272.43	26.608	0
2024-11-28	272.43	272.43	272.43	272.43	26.608	0
2024-11-27	272.43	272.43	272.43	272.43	26.608	0
2024-11-26	272.43	272.43	272.43	272.43	26.608	0
2024-11-25	272.43	272.43	272.43	272.43	26.608	0
2024-11-22	272.43	272.43	272.43	272.43	26.608	0
2024-11-21	272.43	272.43	272.43	272.43	26.608	0
2024-11-19	272.43	272.43	272.43	272.43	26.608	0
2024-11-18	272.43	272.43	272.43	272.43	26.608	0
2024-11-14	272.43	272.43	272.43	272.43	26.608	0
2024-11-13	272.43	272.43	272.43	272.43	26.608	0
2024-11-12	272.43	272.43	272.43	272.43	26.608	0

← NewerPage 8 of 21 · 1,245 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.