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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.60$56.132,070,600——
2021-12-30$40.81$56.422,855,200——
2021-12-29$40.59$56.112,688,900——
2021-12-28$40.59$56.111,914,300——
2021-12-27$41.12$56.842,800,200——
2021-12-23$41.26$57.041,847,000——
2021-12-22$41.08$56.792,203,900——
2021-12-21$40.93$56.582,809,100——
2021-12-20$39.33$54.374,363,400——
2021-12-17$41.26$57.044,742,300——
2021-12-16$41.18$56.934,146,000——
2021-12-15$41.76$57.734,623,200——
2021-12-14$42.46$58.705,785,900——
2021-12-13$42.05$58.133,438,400——
2021-12-10$43.23$59.762,555,500——
2021-12-09$43.25$59.792,277,400——
2021-12-08$43.52$60.163,192,300——
2021-12-07$43.70$60.413,414,700——
2021-12-06$42.36$58.564,082,500——
2021-12-03$40.82$56.433,719,400——
2021-12-02$40.95$56.614,070,100——
2021-12-01$38.88$53.404,372,700——
2021-11-30$40.12$55.114,526,600——
2021-11-29$41.74$57.333,389,500——
2021-11-26$41.80$57.413,411,400——
2021-11-24$44.07$60.535,723,900——
2021-11-23$45.99$63.173,328,500——
2021-11-22$46.20$63.463,016,700——
2021-11-19$45.99$63.173,030,100——
2021-11-18$45.84$62.966,162,000——
2021-11-17$45.19$62.072,403,400——
2021-11-16$45.59$62.622,318,500——
2021-11-15$44.90$61.674,118,000——
2021-11-12$45.53$62.544,219,500——
2021-11-11$46.18$63.439,926,500——
2021-11-10$42.61$58.535,754,900——
2021-11-09$42.47$58.333,664,100——
2021-11-08$42.35$58.172,756,200——
2021-11-05$42.51$58.395,027,700——
2021-11-04$41.97$57.654,413,900——
2021-11-03$41.82$57.444,026,700——
2021-11-02$39.64$54.453,087,900——
2021-11-01$39.39$54.103,586,600——
2021-10-29$38.98$53.541,926,700——
2021-10-28$39.00$53.573,109,100——
2021-10-27$38.06$52.282,080,700——
2021-10-26$39.11$53.722,554,500——
2021-10-25$39.64$54.451,837,200——
2021-10-22$38.62$53.051,508,000——
2021-10-21$38.75$53.222,205,300——
2021-10-20$38.63$53.062,529,900——
2021-10-19$38.38$52.722,786,300——
2021-10-18$38.59$53.002,554,900——
2021-10-15$39.20$53.841,755,100——
2021-10-14$39.18$53.812,142,300——
2021-10-13$38.41$52.762,544,600——
2021-10-12$38.38$52.723,498,100——
2021-10-11$37.43$51.413,029,800——
2021-10-08$37.36$51.312,190,100——
2021-10-07$38.18$52.443,175,100——
2021-10-06$37.63$51.693,583,700——
2021-10-05$38.44$52.802,866,800——
2021-10-04$37.98$52.173,673,100——
2021-10-01$38.02$52.222,696,900——
2021-09-30$37.02$50.856,718,900——
2021-09-29$38.75$53.222,451,100——
2021-09-28$39.56$54.341,914,100——
2021-09-27$40.10$55.082,156,200——
2021-09-24$39.46$54.202,619,600——
2021-09-23$40.35$55.423,298,900——
2021-09-22$38.98$53.542,113,400——
2021-09-21$38.45$52.813,300,800——
2021-09-20$38.01$52.214,471,300——
2021-09-17$40.40$55.493,416,700——
2021-09-16$40.71$55.923,041,500——
2021-09-15$39.94$54.863,048,800——
2021-09-14$40.05$55.012,835,400——
2021-09-13$40.31$55.372,474,400——
2021-09-10$40.47$55.592,226,600——
2021-09-09$40.52$55.662,288,700——
2021-09-08$39.38$54.093,556,300——
2021-09-07$40.75$55.974,339,900——
2021-09-03$40.57$55.722,193,200——
2021-09-02$40.62$55.453,184,600——
2021-09-01$40.54$55.342,879,500——
2021-08-31$40.32$55.043,910,800——
2021-08-30$41.25$56.312,975,500——
2021-08-27$42.65$58.223,145,000——
2021-08-26$41.85$57.133,717,800——
2021-08-25$43.16$58.923,296,100——
2021-08-24$43.31$59.127,209,100——
2021-08-23$42.31$57.765,465,600——
2021-08-20$40.58$55.398,825,700——
2021-08-19$40.17$54.838,507,000——
2021-08-18$41.46$56.604,597,500——
2021-08-17$42.03$57.373,353,200——
2021-08-16$43.82$59.822,602,800——
2021-08-13$44.23$60.382,241,500——
2021-08-12$44.70$61.022,787,000——
2021-08-11$44.09$60.192,132,100——
2021-08-10$43.84$59.842,258,500——
2021-08-09$43.18$58.941,567,700——
2021-08-06$44.01$60.082,405,600——
2021-08-05$43.46$59.332,238,400——
2021-08-04$42.74$58.342,706,300——
2021-08-03$43.43$59.282,663,600——
2021-08-02$42.33$57.783,251,300——
2021-07-30$42.30$57.744,543,600——
2021-07-29$41.26$56.322,059,800——
2021-07-28$40.47$55.242,318,000——
2021-07-27$41.02$56.002,182,000——
2021-07-26$41.25$56.311,864,600——
2021-07-23$40.09$54.731,477,700——
2021-07-22$39.92$54.492,516,600——
2021-07-21$40.80$55.692,600,900——
2021-07-20$39.41$53.803,027,900——
2021-07-19$37.81$51.614,587,600——
2021-07-16$39.06$53.323,101,300——
2021-07-15$40.61$55.442,204,600——
2021-07-14$41.44$56.571,909,700——
2021-07-13$41.55$56.722,460,300——
2021-07-12$42.53$58.063,031,500——
2021-07-09$41.90$57.202,367,000——
2021-07-08$40.38$55.123,164,700——
2021-07-07$40.90$55.833,832,600——
2021-07-06$41.71$56.943,387,600——
2021-07-02$42.66$58.233,672,700——
2021-07-01$42.49$58.009,417,800——
2021-06-30$43.48$59.353,670,400——
2021-06-29$42.16$57.553,966,100——
2021-06-28$42.61$58.173,479,500——
2021-06-25$43.48$59.357,019,500——
2021-06-24$43.03$58.741,724,400——
2021-06-23$42.60$58.152,060,900——
2021-06-22$42.30$57.741,698,300——
2021-06-21$42.16$57.552,575,300——
2021-06-18$41.17$56.204,497,200——
2021-06-17$42.24$57.663,619,500——
2021-06-16$43.26$59.052,099,500——
2021-06-15$43.55$59.452,358,700——
2021-06-14$43.27$59.072,491,900——
2021-06-11$44.30$60.472,308,600——
2021-06-10$42.72$58.322,719,300——
2021-06-09$43.42$59.272,468,000——
2021-06-08$44.00$60.063,129,700——
2021-06-07$43.35$59.183,477,600——
2021-06-04$42.75$58.366,478,800——
2021-06-03$42.52$58.043,570,800——
2021-06-02$42.71$58.304,552,800——
2021-06-01$44.97$61.392,971,400——
2021-05-28$44.89$61.282,169,300——
2021-05-27$45.09$61.552,478,900——
2021-05-26$44.34$60.532,803,600——
2021-05-25$43.32$59.132,468,600——
2021-05-24$43.40$59.242,455,100——
2021-05-21$42.89$58.554,052,700——
2021-05-20$43.61$59.535,270,700——
2021-05-19$44.59$60.873,275,400——
2021-05-18$46.31$63.223,650,900——
2021-05-17$47.37$64.664,063,200——
2021-05-14$46.82$63.913,293,700——
2021-05-13$45.31$61.853,004,600——
2021-05-12$44.74$61.073,253,600——
2021-05-11$46.51$63.494,014,900——
2021-05-10$47.02$64.193,500,200——
2021-05-07$49.12$67.054,772,000——
2021-05-06$46.80$63.896,946,900——
2021-05-05$48.41$66.083,631,300——
2021-05-04$48.00$65.523,803,100——
2021-05-03$48.54$66.265,928,800——
2021-04-30$47.85$65.324,430,200——
2021-04-29$47.91$65.403,383,000——
2021-04-28$47.50$64.841,966,400——
2021-04-27$47.37$64.662,653,200——
2021-04-26$45.98$62.772,610,600——
2021-04-23$46.36$63.282,284,200——
2021-04-22$45.16$61.651,977,100——
2021-04-21$44.93$61.333,677,700——
2021-04-20$43.52$59.412,899,600——
2021-04-19$45.23$61.742,518,200——
2021-04-16$46.56$63.562,874,100——
2021-04-15$46.25$63.132,942,600——
2021-04-14$45.42$62.002,924,200——
2021-04-13$45.06$61.513,273,200——
2021-04-12$45.52$62.142,865,900——
2021-04-09$44.93$61.333,206,800——
2021-04-08$43.37$59.202,678,400——
2021-04-07$43.09$58.822,468,400——
2021-04-06$42.86$58.514,342,800——
2021-04-05$42.69$58.274,075,900——
2021-04-01$41.03$56.014,292,500——
2021-03-31$41.21$56.253,202,900——
2021-03-30$40.95$55.904,463,600——
2021-03-29$39.49$53.915,429,100——
2021-03-26$41.80$57.062,989,500——
2021-03-25$41.82$57.093,523,500——
2021-03-24$40.64$55.483,669,800——
2021-03-23$41.09$56.096,132,200——
2021-03-22$43.66$59.603,803,300——
2021-03-19$44.69$61.005,210,200——
2021-03-18$45.36$61.922,874,000——
2021-03-17$45.09$61.553,044,700——
2021-03-16$44.81$61.173,391,700——
2021-03-15$46.33$63.244,538,900——
2021-03-12$44.61$60.904,213,600——
2021-03-11$44.07$60.163,585,600——
2021-03-10$42.97$58.664,112,000——
2021-03-09$43.36$59.195,298,500——
2021-03-08$43.95$59.995,453,100——
2021-03-05$41.91$57.213,550,700——
2021-03-04$40.77$55.653,017,600——
2021-03-03$41.57$56.753,344,400——
2021-03-02$42.32$57.773,704,300——
2021-03-01$41.50$56.655,871,300——
2021-02-26$42.14$57.524,458,400——
2021-02-25$42.41$57.896,385,200——
2021-02-24$41.69$56.914,321,700——
2021-02-23$40.64$55.483,839,000——
2021-02-22$40.95$55.906,330,600——
2021-02-19$39.46$53.874,054,800——
2021-02-18$37.99$51.863,400,100——
2021-02-17$38.65$52.762,993,400——
2021-02-16$39.06$53.324,253,100——
2021-02-12$38.31$52.303,559,400——
2021-02-11$39.12$53.405,274,100——
2021-02-10$39.16$53.465,725,600——
2021-02-09$38.35$52.355,020,300——
2021-02-08$38.35$52.355,065,100——
2021-02-05$37.55$51.266,321,900——
2021-02-04$36.18$49.3910,519,700——
2021-02-03$34.60$47.237,944,300——
2021-02-02$33.45$45.666,155,100——
2021-02-01$31.85$43.484,172,700——
2021-01-29$31.62$43.163,781,200——
2021-01-28$32.37$44.194,571,000——
2021-01-27$30.61$41.786,423,000——
2021-01-26$32.79$44.763,378,600——
2021-01-25$33.77$46.103,494,800——
2021-01-22$34.33$46.863,713,600——
2021-01-21$33.75$46.072,312,700——
2021-01-20$33.69$45.993,325,500——
2021-01-19$33.34$45.513,930,000——
2021-01-15$33.62$45.894,218,400——
2021-01-14$34.06$46.493,942,300——
2021-01-13$34.03$46.456,364,300——
2021-01-12$35.34$48.242,806,700——
2021-01-11$34.56$47.183,983,700——
2021-01-08$34.23$46.734,079,600——
2021-01-07$34.87$47.604,926,600——
2021-01-06$34.32$46.856,618,900——
2021-01-05$32.52$44.394,557,600——
2021-01-04$32.71$44.6510,472,700——