NYSE:TPR | Historical Stock Price | TAPESTRY, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$5.22$13.72$36.04$94.66$248.622000-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.51$58.462,272,900——
2012-12-28$54.30$57.182,677,500——
2012-12-27$54.86$57.773,750,400——
2012-12-26$54.13$57.005,600,900——
2012-12-24$57.52$60.57983,400——
2012-12-21$57.57$60.633,496,200——
2012-12-20$58.42$61.523,467,000——
2012-12-19$59.16$62.303,684,400——
2012-12-18$58.92$62.054,123,100——
2012-12-17$57.89$60.962,842,500——
2012-12-14$57.05$60.082,498,200——
2012-12-13$56.64$59.652,863,100——
2012-12-12$56.43$59.423,706,100——
2012-12-11$56.43$59.424,271,400——
2012-12-10$56.32$59.313,094,400——
2012-12-07$57.64$60.702,344,000——
2012-12-06$57.87$60.942,638,400——
2012-12-05$57.35$60.392,922,900——
2012-12-04$57.52$60.263,326,200——
2012-12-03$58.20$60.973,056,800——
2012-11-30$57.84$60.594,156,500——
2012-11-29$59.36$62.184,108,400——
2012-11-28$60.15$63.014,931,300——
2012-11-27$57.63$60.373,670,500——
2012-11-26$57.87$60.624,698,600——
2012-11-23$59.66$62.502,464,000——
2012-11-21$58.28$61.054,045,200——
2012-11-20$57.43$60.163,564,600——
2012-11-19$56.59$59.283,021,100——
2012-11-16$54.54$57.134,455,700——
2012-11-15$52.81$55.325,904,200——
2012-11-14$53.12$55.653,699,500——
2012-11-13$54.14$56.723,365,400——
2012-11-12$54.73$57.332,445,100——
2012-11-09$53.86$56.424,355,700——
2012-11-08$53.91$56.476,025,300——
2012-11-07$56.95$59.663,790,000——
2012-11-06$57.75$60.502,819,800——
2012-11-05$57.60$60.342,643,200——
2012-11-02$56.97$59.683,021,600——
2012-11-01$57.19$59.914,350,600——
2012-10-31$56.05$58.723,225,200——
2012-10-26$55.89$58.554,017,900——
2012-10-25$56.81$59.514,160,900——
2012-10-24$57.44$60.175,920,100——
2012-10-23$58.15$60.9216,331,600——
2012-10-22$54.17$56.756,483,900——
2012-10-19$56.00$58.664,801,000——
2012-10-18$57.37$60.104,094,200——
2012-10-17$56.43$59.113,421,700——
2012-10-16$56.21$58.882,610,300——
2012-10-15$55.51$58.153,866,700——
2012-10-12$53.71$56.273,930,100——
2012-10-11$54.43$57.024,859,000——
2012-10-10$53.00$55.526,820,800——
2012-10-09$54.98$57.605,309,000——
2012-10-08$56.05$58.723,297,000——
2012-10-05$56.37$59.054,645,000——
2012-10-04$56.40$59.083,846,400——
2012-10-03$56.26$58.945,028,300——
2012-10-02$56.07$58.744,153,200——
2012-10-01$54.67$57.275,313,300——
2012-09-28$56.02$58.696,405,400——
2012-09-27$54.31$56.894,441,400——
2012-09-26$54.19$56.775,881,300——
2012-09-25$54.10$56.674,921,700——
2012-09-24$55.66$58.314,015,600——
2012-09-21$56.62$59.319,175,400——
2012-09-20$59.01$61.825,649,000——
2012-09-19$59.99$62.843,347,800——
2012-09-18$60.39$63.264,245,700——
2012-09-17$62.08$65.033,463,100——
2012-09-14$62.06$65.014,753,500——
2012-09-13$61.42$64.344,585,900——
2012-09-12$60.90$63.805,057,100——
2012-09-11$61.48$64.409,926,700——
2012-09-10$62.60$65.586,423,400——
2012-09-07$61.70$64.646,628,000——
2012-09-06$59.95$62.807,449,000——
2012-09-05$57.13$59.534,557,900——
2012-09-04$57.47$59.894,155,300——
2012-08-31$58.13$60.584,190,500——
2012-08-30$57.35$59.764,815,000——
2012-08-29$56.25$58.623,173,200——
2012-08-28$56.44$58.815,420,300——
2012-08-27$55.92$58.275,032,700——
2012-08-24$55.89$58.243,986,700——
2012-08-23$55.31$57.644,454,800——
2012-08-22$55.55$57.894,525,700——
2012-08-21$54.83$57.145,952,900——
2012-08-20$56.11$58.473,929,400——
2012-08-17$57.48$59.903,944,900——
2012-08-16$56.83$59.224,225,100——
2012-08-15$55.65$57.994,886,700——
2012-08-14$54.33$56.625,616,200——
2012-08-13$55.94$58.293,888,900——
2012-08-10$54.83$57.144,980,700——
2012-08-09$55.06$57.385,894,300——
2012-08-08$56.38$58.756,161,100——
2012-08-07$55.89$58.249,163,500——
2012-08-06$54.84$57.156,499,700——
2012-08-03$52.66$54.887,073,700——
2012-08-02$50.29$52.418,480,600——
2012-08-01$49.83$51.9313,264,800——
2012-07-31$49.33$51.4134,410,600——
2012-07-30$60.58$63.134,686,600——
2012-07-27$62.10$64.714,753,800——
2012-07-26$59.72$62.234,764,600——
2012-07-25$57.35$59.762,583,400——
2012-07-24$57.02$59.422,911,000——
2012-07-23$58.00$60.442,574,800——
2012-07-20$58.84$61.324,446,600——
2012-07-19$61.02$63.595,080,600——
2012-07-18$57.99$60.433,254,700——
2012-07-17$56.43$58.802,324,600——
2012-07-16$56.33$58.702,759,800——
2012-07-13$57.18$59.593,111,200——
2012-07-12$55.30$57.635,464,700——
2012-07-11$55.84$58.195,361,500——
2012-07-10$56.92$59.313,066,200——
2012-07-09$57.69$60.123,201,100——
2012-07-06$57.56$59.983,632,100——
2012-07-05$59.69$62.204,666,100——
2012-07-03$58.35$60.802,079,100——
2012-07-02$58.57$61.033,754,300——
2012-06-29$58.48$60.944,762,400——
2012-06-28$56.12$58.485,109,500——
2012-06-27$57.65$60.083,633,600——
2012-06-26$57.64$60.073,772,400——
2012-06-25$57.74$60.173,495,900——
2012-06-22$59.79$62.313,067,600——
2012-06-21$59.85$62.373,843,500——
2012-06-20$61.70$64.303,499,000——
2012-06-19$61.82$64.423,950,200——
2012-06-18$60.72$63.274,502,100——
2012-06-15$61.21$63.794,265,600——
2012-06-14$59.93$62.453,721,600——
2012-06-13$60.15$62.683,404,900——
2012-06-12$61.98$64.594,642,700——
2012-06-11$61.82$64.423,417,300——
2012-06-08$64.00$66.694,023,600——
2012-06-07$62.07$64.6811,576,100——
2012-06-06$62.84$65.485,462,400——
2012-06-05$63.95$66.644,593,200——
2012-06-04$64.06$66.764,273,100——
2012-06-01$63.13$65.796,392,800——
2012-05-31$67.45$70.292,749,000——
2012-05-30$68.60$71.173,734,700——
2012-05-29$70.11$72.742,711,400——
2012-05-25$68.91$71.501,802,500——
2012-05-24$69.27$71.873,608,000——
2012-05-23$69.05$71.644,039,500——
2012-05-22$68.45$71.023,826,300——
2012-05-21$67.89$70.442,896,400——
2012-05-18$65.89$68.363,833,100——
2012-05-17$65.26$67.713,789,800——
2012-05-16$67.52$70.053,104,500——
2012-05-15$66.74$69.242,400,500——
2012-05-14$67.15$69.673,328,600——
2012-05-11$68.31$70.872,103,600——
2012-05-10$68.70$71.282,666,500——
2012-05-09$69.58$72.192,826,200——
2012-05-08$70.80$73.464,058,900——
2012-05-07$72.06$74.761,672,400——
2012-05-04$72.53$75.252,211,000——
2012-05-03$74.25$77.042,112,900——
2012-05-02$75.10$77.921,997,200——
2012-05-01$73.57$76.333,025,700——
2012-04-30$73.16$75.901,989,900——
2012-04-27$73.91$76.682,887,100——
2012-04-26$73.27$76.022,410,100——
2012-04-25$72.10$74.804,006,300——
2012-04-24$71.87$74.579,441,700——
2012-04-23$75.12$77.943,400,600——
2012-04-20$75.67$78.512,460,000——
2012-04-19$74.83$77.642,380,100——
2012-04-18$75.33$78.161,694,500——
2012-04-17$75.12$77.941,789,900——
2012-04-16$73.84$76.611,968,600——
2012-04-13$74.24$77.031,817,400——
2012-04-12$74.85$77.661,385,400——
2012-04-11$73.65$76.411,845,100——
2012-04-10$72.90$75.632,805,800——
2012-04-09$75.25$78.071,634,700——
2012-04-05$75.54$78.372,865,000——
2012-04-04$74.72$77.524,430,900——
2012-04-03$75.48$78.316,013,100——
2012-04-02$78.46$81.401,880,300——
2012-03-30$77.28$80.182,174,900——
2012-03-29$77.26$80.161,931,100——
2012-03-28$77.34$80.241,688,100——
2012-03-27$78.73$81.682,023,000——
2012-03-26$79.03$81.992,163,000——
2012-03-23$77.09$79.982,709,400——
2012-03-22$78.37$81.311,826,500——
2012-03-21$78.77$81.731,575,300——
2012-03-20$78.24$81.181,875,700——
2012-03-19$77.36$80.262,188,000——
2012-03-16$77.84$80.763,225,700——
2012-03-15$78.19$81.122,105,300——
2012-03-14$78.77$81.732,533,400——
2012-03-13$78.68$81.633,032,800——
2012-03-12$77.26$80.161,706,300——
2012-03-09$77.31$80.213,110,600——
2012-03-08$76.79$79.676,206,600——
2012-03-07$73.39$76.142,586,000——
2012-03-06$73.12$75.633,950,900——
2012-03-05$76.17$78.782,335,600——
2012-03-02$76.49$79.122,235,700——
2012-03-01$76.74$79.372,326,600——
2012-02-29$74.84$77.412,595,500——
2012-02-28$75.25$77.832,577,700——
2012-02-27$76.05$78.661,613,100——
2012-02-24$75.28$77.861,892,400——
2012-02-23$73.98$76.522,353,400——
2012-02-22$74.29$76.841,968,500——
2012-02-21$74.30$76.851,937,500——
2012-02-17$75.03$77.612,804,700——
2012-02-16$74.52$77.083,145,600——
2012-02-15$75.12$77.702,389,400——
2012-02-14$75.82$78.423,359,700——
2012-02-13$74.99$77.562,181,200——
2012-02-10$74.54$77.102,865,300——
2012-02-09$74.04$76.582,594,000——
2012-02-08$73.21$75.722,539,600——
2012-02-07$72.38$74.862,400,400——
2012-02-06$72.57$75.061,807,700——
2012-02-03$72.59$75.083,171,500——
2012-02-02$70.76$73.192,495,600——
2012-02-01$70.60$73.024,678,500——
2012-01-31$70.05$72.454,255,300——
2012-01-30$68.51$70.862,349,100——
2012-01-27$68.47$70.821,968,800——
2012-01-26$68.89$71.253,303,500——
2012-01-25$69.30$71.684,322,900——
2012-01-24$67.97$70.307,441,400——
2012-01-23$64.24$66.443,753,600——
2012-01-20$64.84$67.072,816,500——
2012-01-19$65.00$67.233,301,700——
2012-01-18$64.55$66.772,931,200——
2012-01-17$62.67$64.823,072,800——
2012-01-13$62.02$64.153,577,000——
2012-01-12$61.35$63.464,650,600——
2012-01-11$61.00$63.094,301,400——
2012-01-10$62.32$64.464,042,000——
2012-01-09$62.86$65.022,879,100——
2012-01-06$62.64$64.792,667,200——
2012-01-05$61.86$63.982,593,700——
2012-01-04$61.59$63.702,773,100——
2012-01-03$60.04$62.102,666,000——