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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.08$42.432,633,300——
2020-12-30$31.45$42.932,673,100——
2020-12-29$30.11$41.103,449,400——
2020-12-28$30.86$42.134,318,000——
2020-12-24$30.85$42.111,945,300——
2020-12-23$30.52$41.664,800,100——
2020-12-22$30.17$41.185,135,000——
2020-12-21$29.37$40.094,561,600——
2020-12-18$28.86$39.406,731,900——
2020-12-17$29.83$40.722,989,800——
2020-12-16$29.67$40.504,444,700——
2020-12-15$29.72$40.573,118,200——
2020-12-14$29.03$39.634,336,400——
2020-12-11$29.33$40.042,949,600——
2020-12-10$29.62$40.432,652,200——
2020-12-09$29.63$40.454,186,500——
2020-12-08$29.50$40.274,265,300——
2020-12-07$29.74$40.603,760,300——
2020-12-04$29.35$40.064,775,200——
2020-12-03$29.27$39.964,627,500——
2020-12-02$28.48$38.884,832,300——
2020-12-01$28.36$38.714,641,100——
2020-11-30$28.32$38.666,126,900——
2020-11-27$29.00$39.595,925,000——
2020-11-25$29.69$40.533,686,100——
2020-11-24$30.12$41.125,438,900——
2020-11-23$28.87$39.414,852,800——
2020-11-20$28.46$38.853,861,200——
2020-11-19$28.40$38.773,454,400——
2020-11-18$27.98$38.193,705,900——
2020-11-17$28.46$38.854,414,600——
2020-11-16$27.29$37.256,107,800——
2020-11-13$26.34$35.963,189,600——
2020-11-12$25.28$34.514,883,000——
2020-11-11$25.34$34.594,768,000——
2020-11-10$26.00$35.495,772,100——
2020-11-09$24.93$34.037,691,300——
2020-11-06$24.32$33.204,304,800——
2020-11-05$24.71$33.736,047,700——
2020-11-04$23.84$32.545,372,700——
2020-11-03$24.06$32.846,529,000——
2020-11-02$23.63$32.268,939,400——
2020-10-30$22.23$30.3510,682,300——
2020-10-29$22.73$31.0314,134,000——
2020-10-28$21.31$29.098,333,100——
2020-10-27$21.42$29.245,594,800——
2020-10-26$21.27$29.046,090,700——
2020-10-23$21.43$29.256,410,400——
2020-10-22$21.85$29.836,917,100——
2020-10-21$20.48$27.966,496,000——
2020-10-20$20.48$27.965,642,900——
2020-10-19$20.06$27.386,292,700——
2020-10-16$19.53$26.664,461,300——
2020-10-15$19.54$26.674,130,000——
2020-10-14$19.00$25.942,954,200——
2020-10-13$18.92$25.835,277,300——
2020-10-12$19.20$26.215,046,900——
2020-10-09$18.82$25.695,253,800——
2020-10-08$18.67$25.496,438,600——
2020-10-07$17.87$24.395,206,200——
2020-10-06$16.83$22.977,422,500——
2020-10-05$16.97$23.176,300,500——
2020-10-02$16.15$22.054,409,800——
2020-10-01$15.90$21.705,045,700——
2020-09-30$15.63$21.345,256,900——
2020-09-29$15.50$21.165,850,800——
2020-09-28$16.58$22.635,708,400——
2020-09-25$16.36$22.334,514,900——
2020-09-24$16.34$22.315,275,900——
2020-09-23$16.59$22.654,920,500——
2020-09-22$16.62$22.694,204,300——
2020-09-21$16.51$22.547,483,600——
2020-09-18$17.36$23.7011,194,000——
2020-09-17$17.60$24.036,578,600——
2020-09-16$18.10$24.7110,388,300——
2020-09-15$16.84$22.997,037,100——
2020-09-14$17.52$23.9213,348,500——
2020-09-11$16.15$22.0510,565,400——
2020-09-10$15.80$21.579,977,000——
2020-09-09$14.58$19.903,872,800——
2020-09-08$15.00$20.485,786,300——
2020-09-04$14.56$19.885,284,600——
2020-09-03$14.71$20.085,228,100——
2020-09-02$14.73$20.115,499,600——
2020-09-01$14.75$20.133,704,800——
2020-08-31$14.73$20.115,365,000——
2020-08-28$14.88$20.315,969,500——
2020-08-27$14.89$20.336,034,100——
2020-08-26$14.85$20.274,043,500——
2020-08-25$14.94$20.394,589,100——
2020-08-24$15.33$20.936,315,300——
2020-08-21$14.54$19.855,557,000——
2020-08-20$14.36$19.604,407,500——
2020-08-19$15.08$20.594,930,800——
2020-08-18$15.33$20.934,410,700——
2020-08-17$15.83$21.615,944,800——
2020-08-14$15.93$21.759,453,700——
2020-08-13$15.43$21.067,275,900——
2020-08-12$15.60$21.306,203,800——
2020-08-11$15.53$21.207,407,700——
2020-08-10$15.43$21.067,308,200——
2020-08-07$14.51$19.815,324,000——
2020-08-06$14.03$19.155,734,700——
2020-08-05$13.74$18.768,402,700——
2020-08-04$13.28$18.132,965,100——
2020-08-03$13.34$18.213,528,700——
2020-07-31$13.36$18.244,210,100——
2020-07-30$13.30$18.163,650,700——
2020-07-29$13.87$18.935,013,800——
2020-07-28$13.51$18.444,954,000——
2020-07-27$13.65$18.639,237,900——
2020-07-24$13.47$18.395,701,400——
2020-07-23$13.87$18.938,521,300——
2020-07-22$13.70$18.706,732,400——
2020-07-21$13.65$18.638,954,300——
2020-07-20$13.12$17.913,904,600——
2020-07-17$13.66$18.652,950,500——
2020-07-16$14.04$19.173,145,900——
2020-07-15$14.02$19.146,024,500——
2020-07-14$12.97$17.703,245,300——
2020-07-13$12.90$17.614,235,400——
2020-07-10$12.62$17.233,901,000——
2020-07-09$12.34$16.844,011,800——
2020-07-08$13.00$17.754,710,100——
2020-07-07$12.65$17.276,148,100——
2020-07-06$13.18$17.997,057,900——
2020-07-02$13.01$17.765,687,900——
2020-07-01$12.97$17.705,882,500——
2020-06-30$13.28$18.135,027,400——
2020-06-29$13.35$18.226,374,900——
2020-06-26$12.55$17.139,181,300——
2020-06-25$12.60$17.204,918,200——
2020-06-24$12.80$17.474,421,100——
2020-06-23$13.78$18.813,698,700——
2020-06-22$13.71$18.725,504,500——
2020-06-19$13.53$18.479,439,700——
2020-06-18$13.98$19.083,540,400——
2020-06-17$14.22$19.413,326,600——
2020-06-16$14.99$20.466,053,100——
2020-06-15$14.19$19.375,334,200——
2020-06-12$14.48$19.774,181,300——
2020-06-11$14.12$19.276,201,800——
2020-06-10$15.48$21.135,964,300——
2020-06-09$16.55$22.596,813,900——
2020-06-08$17.98$24.546,207,900——
2020-06-05$17.31$23.639,222,000——
2020-06-04$16.44$22.446,864,500——
2020-06-03$15.69$21.429,876,300——
2020-06-02$14.50$19.796,322,500——
2020-06-01$14.19$19.377,297,100——
2020-05-29$13.60$18.5618,880,000——
2020-05-28$13.99$19.106,313,600——
2020-05-27$15.38$20.996,959,800——
2020-05-26$14.75$20.135,864,400——
2020-05-22$13.98$19.085,172,800——
2020-05-21$14.24$19.447,686,500——
2020-05-20$13.26$18.106,053,100——
2020-05-19$12.86$17.556,535,000——
2020-05-18$13.39$18.286,576,300——
2020-05-15$12.20$16.657,955,500——
2020-05-14$12.41$16.946,308,000——
2020-05-13$11.93$16.299,159,600——
2020-05-12$13.19$18.014,467,900——
2020-05-11$13.92$19.004,120,300——
2020-05-08$14.88$20.314,614,700——
2020-05-07$14.50$19.795,377,300——
2020-05-06$14.07$19.214,827,000——
2020-05-05$14.77$20.164,548,700——
2020-05-04$14.77$20.165,409,800——
2020-05-01$15.16$20.695,154,000——
2020-04-30$14.88$20.3112,074,600——
2020-04-29$17.05$23.276,275,200——
2020-04-28$16.11$21.995,123,000——
2020-04-27$15.05$20.546,168,900——
2020-04-24$13.64$18.626,277,800——
2020-04-23$13.77$18.803,235,600——
2020-04-22$13.41$18.313,426,000——
2020-04-21$13.75$18.774,890,800——
2020-04-20$14.21$19.403,808,200——
2020-04-17$15.22$20.783,880,200——
2020-04-16$14.41$19.673,710,000——
2020-04-15$14.42$19.684,336,300——
2020-04-14$15.38$20.993,227,600——
2020-04-13$14.77$20.163,925,800——
2020-04-09$15.70$21.437,289,300——
2020-04-08$14.97$20.445,924,300——
2020-04-07$14.47$19.758,662,400——
2020-04-06$13.04$17.806,567,400——
2020-04-03$11.09$15.144,702,000——
2020-04-02$11.01$15.038,042,900——
2020-04-01$11.07$15.115,569,400——
2020-03-31$12.95$17.685,512,000——
2020-03-30$13.21$18.035,773,300——
2020-03-27$13.91$18.995,186,100——
2020-03-26$15.16$20.696,986,500——
2020-03-25$14.90$20.347,120,600——
2020-03-24$13.72$18.735,540,800——
2020-03-23$10.58$14.447,546,300——
2020-03-20$12.04$16.4410,161,100——
2020-03-19$12.71$17.358,261,000——
2020-03-18$13.36$18.247,852,500——
2020-03-17$13.19$18.019,038,500——
2020-03-16$11.48$15.677,939,900——
2020-03-13$16.23$22.169,506,100——
2020-03-12$15.01$20.495,996,300——
2020-03-11$17.57$23.985,920,500——
2020-03-10$19.16$26.155,497,100——
2020-03-09$18.43$25.165,948,800——
2020-03-06$21.70$29.624,719,400——
2020-03-05$22.22$30.335,737,500——
2020-03-04$24.33$32.754,956,100——
2020-03-03$23.36$31.457,162,400——
2020-03-02$23.69$31.895,852,700——
2020-02-28$23.45$31.576,564,400——
2020-02-27$22.95$30.896,576,800——
2020-02-26$23.52$31.664,868,100——
2020-02-25$24.35$32.785,950,900——
2020-02-24$25.55$34.396,669,900——
2020-02-21$27.99$37.684,309,700——
2020-02-20$28.81$38.783,213,700——
2020-02-19$28.04$37.743,176,200——
2020-02-18$28.10$37.834,149,800——
2020-02-14$29.21$39.322,763,300——
2020-02-13$28.83$38.813,771,200——
2020-02-12$29.47$39.673,721,100——
2020-02-11$28.58$38.473,518,400——
2020-02-10$28.51$38.383,914,500——
2020-02-07$27.97$37.656,067,800——
2020-02-06$29.00$39.048,871,700——
2020-02-05$28.39$38.224,885,800——
2020-02-04$27.20$36.614,588,300——
2020-02-03$26.03$35.045,261,500——
2020-01-31$25.77$34.694,950,200——
2020-01-30$26.64$35.864,661,200——
2020-01-29$26.76$36.023,691,500——
2020-01-28$26.40$35.543,629,500——
2020-01-27$26.24$35.323,976,200——
2020-01-24$27.29$36.743,258,800——
2020-01-23$27.94$37.612,696,100——
2020-01-22$27.65$37.223,386,000——
2020-01-21$28.36$38.183,559,000——
2020-01-17$28.89$38.892,475,900——
2020-01-16$28.85$38.842,607,400——
2020-01-15$28.56$38.443,603,600——
2020-01-14$28.63$38.544,262,200——
2020-01-13$28.10$37.832,693,900——
2020-01-10$27.43$36.922,324,100——
2020-01-09$27.38$36.862,983,500——
2020-01-08$27.70$37.293,624,100——
2020-01-07$27.52$37.042,752,900——
2020-01-06$27.26$36.694,040,500——
2020-01-03$26.92$36.243,511,200——
2020-01-02$26.93$36.253,823,600——