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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.97$36.302,586,200——
2019-12-30$26.59$35.792,264,200——
2019-12-27$26.88$36.182,049,000——
2019-12-26$27.23$36.651,996,500——
2019-12-24$26.74$35.991,412,000——
2019-12-23$27.09$36.473,766,100——
2019-12-20$26.71$35.958,201,400——
2019-12-19$26.39$35.524,595,500——
2019-12-18$25.94$34.924,698,800——
2019-12-17$25.51$34.344,389,500——
2019-12-16$25.48$34.304,976,600——
2019-12-13$25.94$34.924,145,700——
2019-12-12$26.34$35.464,058,600——
2019-12-11$25.82$34.763,376,700——
2019-12-10$25.53$34.374,838,000——
2019-12-09$25.80$34.737,762,000——
2019-12-06$25.53$34.373,334,300——
2019-12-05$25.45$34.263,877,800——
2019-12-04$25.54$33.925,547,300——
2019-12-03$24.83$32.985,791,400——
2019-12-02$25.89$34.394,009,500——
2019-11-29$26.89$35.721,661,400——
2019-11-27$27.02$35.893,441,400——
2019-11-26$26.54$35.254,303,600——
2019-11-25$26.69$35.452,567,400——
2019-11-22$26.35$35.002,794,500——
2019-11-21$25.77$34.233,171,300——
2019-11-20$26.13$34.714,351,300——
2019-11-19$26.95$35.803,000,500——
2019-11-18$26.94$35.783,561,000——
2019-11-15$26.76$35.553,142,800——
2019-11-14$26.09$34.662,157,800——
2019-11-13$26.03$34.582,451,800——
2019-11-12$26.38$35.043,959,000——
2019-11-11$26.68$35.444,262,700——
2019-11-08$27.23$36.175,149,500——
2019-11-07$27.07$35.964,708,400——
2019-11-06$25.93$34.448,786,500——
2019-11-05$26.95$35.809,374,000——
2019-11-04$26.52$35.236,803,700——
2019-11-01$26.29$34.924,141,300——
2019-10-31$25.86$34.355,120,600——
2019-10-30$26.25$34.873,557,500——
2019-10-29$25.87$34.363,886,100——
2019-10-28$26.13$34.713,274,600——
2019-10-25$26.45$35.132,825,900——
2019-10-24$25.71$34.153,251,000——
2019-10-23$25.95$34.473,141,100——
2019-10-22$26.41$35.083,801,500——
2019-10-21$26.24$34.854,066,700——
2019-10-18$25.56$33.955,067,400——
2019-10-17$25.44$33.793,938,500——
2019-10-16$25.50$33.874,171,300——
2019-10-15$25.52$33.903,870,200——
2019-10-14$25.25$33.545,363,300——
2019-10-11$25.98$34.515,382,000——
2019-10-10$24.99$33.194,189,400——
2019-10-09$24.78$32.924,464,400——
2019-10-08$24.66$32.766,045,600——
2019-10-07$25.18$33.454,024,800——
2019-10-04$25.49$33.863,038,100——
2019-10-03$25.27$33.573,977,400——
2019-10-02$24.74$32.865,473,400——
2019-10-01$25.60$34.005,622,200——
2019-09-30$26.05$34.605,369,900——
2019-09-27$25.99$34.524,749,300——
2019-09-26$25.51$33.884,612,100——
2019-09-25$25.36$33.696,777,700——
2019-09-24$25.15$33.416,467,200——
2019-09-23$25.14$33.397,332,700——
2019-09-20$25.14$33.398,857,200——
2019-09-19$25.27$33.574,176,400——
2019-09-18$25.18$33.457,621,900——
2019-09-17$25.16$33.426,125,500——
2019-09-16$25.51$33.885,982,200——
2019-09-13$25.18$33.457,301,200——
2019-09-12$25.58$33.986,635,700——
2019-09-11$25.78$34.247,387,400——
2019-09-10$25.17$33.437,388,900——
2019-09-09$24.29$32.268,353,300——
2019-09-06$23.69$31.478,111,700——
2019-09-05$22.92$30.4410,712,400——
2019-09-04$21.49$28.107,774,300——
2019-09-03$20.44$26.726,255,100——
2019-08-30$20.65$27.006,482,600——
2019-08-29$20.28$26.516,441,200——
2019-08-28$20.49$26.794,619,000——
2019-08-27$20.48$26.785,395,100——
2019-08-26$20.88$27.304,876,600——
2019-08-23$20.31$26.557,299,900——
2019-08-22$21.28$27.825,733,300——
2019-08-21$21.75$28.447,477,700——
2019-08-20$21.04$27.516,774,000——
2019-08-19$20.97$27.4210,607,300——
2019-08-16$19.96$26.1013,902,900——
2019-08-15$19.45$25.4326,322,000——
2019-08-14$25.00$32.686,490,600——
2019-08-13$26.71$34.924,580,200——
2019-08-12$26.25$34.324,151,400——
2019-08-09$27.39$35.812,731,700——
2019-08-08$28.47$37.222,418,700——
2019-08-07$28.18$36.843,092,300——
2019-08-06$27.88$36.453,424,400——
2019-08-05$27.84$36.404,657,200——
2019-08-02$29.75$38.904,255,000——
2019-08-01$29.27$38.274,887,100——
2019-07-31$30.93$40.445,031,700——
2019-07-30$30.66$40.082,891,800——
2019-07-29$30.61$40.023,274,600——
2019-07-26$30.62$40.032,694,800——
2019-07-25$30.82$40.293,322,400——
2019-07-24$30.80$40.273,233,000——
2019-07-23$30.04$39.273,228,700——
2019-07-22$29.39$38.423,822,300——
2019-07-19$30.30$39.612,258,500——
2019-07-18$30.40$39.742,131,200——
2019-07-17$30.27$39.572,700,700——
2019-07-16$31.20$40.793,080,900——
2019-07-15$30.75$40.202,748,400——
2019-07-12$30.34$39.672,658,900——
2019-07-11$29.72$38.863,651,500——
2019-07-10$28.86$37.734,785,400——
2019-07-09$29.64$38.754,060,900——
2019-07-08$30.26$39.564,733,500——
2019-07-05$30.24$39.543,478,400——
2019-07-03$30.38$39.721,887,300——
2019-07-02$30.34$39.673,581,500——
2019-07-01$31.30$40.924,964,800——
2019-06-28$31.73$41.485,114,000——
2019-06-27$31.04$40.584,493,000——
2019-06-26$30.78$40.243,473,400——
2019-06-25$30.20$39.486,473,400——
2019-06-24$31.40$41.054,444,900——
2019-06-21$31.33$40.965,174,700——
2019-06-20$30.88$40.373,453,000——
2019-06-19$30.48$39.853,110,700——
2019-06-18$30.31$39.634,011,300——
2019-06-17$29.66$38.782,662,700——
2019-06-14$29.54$38.623,581,500——
2019-06-13$29.94$39.143,019,000——
2019-06-12$28.83$37.697,146,400——
2019-06-11$29.72$38.863,752,500——
2019-06-10$29.97$39.183,625,400——
2019-06-07$30.25$39.553,215,000——
2019-06-06$29.61$38.713,323,500——
2019-06-05$30.17$39.005,328,200——
2019-06-04$30.05$38.854,840,600——
2019-06-03$28.82$37.264,469,700——
2019-05-31$28.56$36.924,355,100——
2019-05-30$28.36$36.665,787,600——
2019-05-29$29.00$37.494,587,700——
2019-05-28$29.40$38.019,148,500——
2019-05-24$29.71$38.415,984,300——
2019-05-23$30.23$39.084,253,600——
2019-05-22$30.86$39.894,009,500——
2019-05-21$31.38$40.574,239,100——
2019-05-20$30.72$39.714,181,500——
2019-05-17$30.78$39.794,654,200——
2019-05-16$31.34$40.514,150,400——
2019-05-15$31.08$40.186,206,200——
2019-05-14$30.78$39.795,466,400——
2019-05-13$30.22$39.076,769,600——
2019-05-10$32.25$41.698,356,500——
2019-05-09$33.36$43.1320,422,900——
2019-05-08$30.75$39.756,156,400——
2019-05-07$30.72$39.716,211,800——
2019-05-06$31.52$40.755,566,100——
2019-05-03$31.20$40.336,443,000——
2019-05-02$31.39$40.585,692,200——
2019-05-01$31.02$40.105,217,000——
2019-04-30$32.27$41.724,366,700——
2019-04-29$32.33$41.794,843,100——
2019-04-26$31.65$40.924,016,600——
2019-04-25$30.80$39.824,741,000——
2019-04-24$31.53$40.766,854,900——
2019-04-23$30.84$39.879,500,100——
2019-04-22$30.70$39.695,799,600——
2019-04-18$32.55$42.083,087,000——
2019-04-17$32.30$41.765,136,900——
2019-04-16$32.26$41.704,098,200——
2019-04-15$32.30$41.763,388,100——
2019-04-12$32.57$42.104,185,700——
2019-04-11$32.90$42.534,033,300——
2019-04-10$33.41$43.193,682,900——
2019-04-09$33.56$43.383,787,900——
2019-04-08$33.81$43.712,725,100——
2019-04-05$34.25$44.283,067,000——
2019-04-04$34.45$44.542,308,600——
2019-04-03$33.89$43.813,666,700——
2019-04-02$33.24$42.972,810,800——
2019-04-01$33.39$43.163,684,000——
2019-03-29$32.49$42.003,836,600——
2019-03-28$32.71$42.293,961,100——
2019-03-27$32.48$41.993,430,200——
2019-03-26$31.95$41.302,889,900——
2019-03-25$31.57$40.814,300,700——
2019-03-22$30.93$39.984,594,600——
2019-03-21$31.95$41.304,624,000——
2019-03-20$31.85$41.177,136,500——
2019-03-19$32.93$42.573,494,900——
2019-03-18$32.94$42.584,258,800——
2019-03-15$32.20$41.639,722,100——
2019-03-14$33.10$42.794,871,800——
2019-03-13$33.86$43.772,569,800——
2019-03-12$33.78$43.672,244,900——
2019-03-11$33.86$43.772,910,800——
2019-03-08$33.54$43.363,279,000——
2019-03-07$34.18$44.194,275,300——
2019-03-06$34.52$44.192,322,000——
2019-03-05$34.61$44.302,872,800——
2019-03-04$34.60$44.292,947,100——
2019-03-01$35.36$45.262,748,500——
2019-02-28$34.94$44.732,929,000——
2019-02-27$35.45$45.382,063,800——
2019-02-26$35.66$45.652,786,600——
2019-02-25$36.16$46.293,767,600——
2019-02-22$35.46$45.392,457,600——
2019-02-21$34.83$44.593,839,100——
2019-02-20$34.99$44.794,463,700——
2019-02-19$35.53$45.483,278,400——
2019-02-15$35.91$45.975,092,400——
2019-02-14$35.15$45.004,712,800——
2019-02-13$35.10$44.934,891,600——
2019-02-12$35.35$45.256,239,200——
2019-02-11$34.65$44.364,569,500——
2019-02-08$33.86$43.349,726,200——
2019-02-07$33.48$42.8623,453,500——
2019-02-06$39.31$50.324,566,200——
2019-02-05$38.74$49.593,116,900——
2019-02-04$38.48$49.263,184,100——
2019-02-01$38.63$49.453,583,400——
2019-01-31$38.71$49.553,912,300——
2019-01-30$38.38$49.134,212,000——
2019-01-29$37.79$48.374,155,300——
2019-01-28$37.88$48.493,056,200——
2019-01-25$37.50$48.003,536,200——
2019-01-24$36.12$46.244,143,300——
2019-01-23$36.51$46.743,010,900——
2019-01-22$36.35$46.532,520,100——
2019-01-18$37.08$47.473,154,800——
2019-01-17$36.12$46.242,800,700——
2019-01-16$35.30$45.193,314,800——
2019-01-15$35.90$45.962,532,200——
2019-01-14$36.14$46.262,914,000——
2019-01-11$36.35$46.532,428,800——
2019-01-10$36.11$46.224,433,400——
2019-01-09$37.00$47.365,831,100——
2019-01-08$35.42$45.343,614,100——
2019-01-07$34.61$44.303,025,000——
2019-01-04$34.27$43.874,259,100——
2019-01-03$33.02$42.273,419,800——
2019-01-02$34.41$44.053,352,400——