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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.81$54.354,316,500——
2023-12-28$37.08$54.753,525,900——
2023-12-27$37.40$55.223,385,300——
2023-12-26$37.61$55.532,475,100——
2023-12-22$37.05$54.713,743,000——
2023-12-21$37.55$55.453,470,100——
2023-12-20$36.57$54.003,652,500——
2023-12-19$36.90$54.493,170,700——
2023-12-18$35.85$52.943,548,000——
2023-12-15$36.08$53.287,987,300——
2023-12-14$36.51$53.917,167,600——
2023-12-13$34.53$50.994,022,900——
2023-12-12$33.56$49.553,273,900——
2023-12-11$33.82$49.943,029,100——
2023-12-08$33.53$49.513,590,800——
2023-12-07$33.14$48.933,999,100——
2023-12-06$32.51$47.492,846,500——
2023-12-05$32.42$47.363,266,900——
2023-12-04$33.02$48.233,919,300——
2023-12-01$32.70$47.763,176,900——
2023-11-30$31.67$46.263,767,500——
2023-11-29$31.67$46.264,471,500——
2023-11-28$31.02$45.313,706,600——
2023-11-27$30.92$45.163,641,600——
2023-11-24$30.58$44.671,702,000——
2023-11-22$30.39$44.392,335,000——
2023-11-21$30.37$44.362,478,500——
2023-11-20$30.76$44.933,776,000——
2023-11-17$30.39$44.392,473,500——
2023-11-16$30.10$43.973,553,600——
2023-11-15$30.88$45.115,195,100——
2023-11-14$30.51$44.577,793,700——
2023-11-13$28.51$41.643,958,600——
2023-11-10$28.12$41.074,479,500——
2023-11-09$28.28$41.317,356,700——
2023-11-08$27.46$40.114,159,600——
2023-11-07$27.47$40.134,044,700——
2023-11-06$27.46$40.113,197,000——
2023-11-03$27.94$40.812,617,700——
2023-11-02$27.33$39.923,829,300——
2023-11-01$26.59$38.845,408,700——
2023-10-31$27.56$40.263,939,700——
2023-10-30$28.06$40.993,732,700——
2023-10-27$27.60$40.312,879,300——
2023-10-26$28.00$40.902,617,900——
2023-10-25$27.86$40.692,555,700——
2023-10-24$27.92$40.783,288,900——
2023-10-23$27.90$40.752,889,700——
2023-10-20$28.12$41.072,344,200——
2023-10-19$28.42$41.513,066,600——
2023-10-18$28.60$41.782,498,800——
2023-10-17$29.06$42.453,002,100——
2023-10-16$28.33$41.382,895,500——
2023-10-13$27.59$40.303,553,000——
2023-10-12$27.39$40.012,630,100——
2023-10-11$28.03$40.945,457,700——
2023-10-10$27.65$40.396,156,400——
2023-10-09$28.19$41.182,739,400——
2023-10-06$28.19$41.183,981,000——
2023-10-05$27.58$40.292,330,500——
2023-10-04$27.84$40.672,616,200——
2023-10-03$27.95$40.833,487,500——
2023-10-02$28.58$41.754,454,200——
2023-09-29$28.75$41.993,511,100——
2023-09-28$28.16$41.132,947,200——
2023-09-27$27.95$40.833,359,500——
2023-09-26$28.14$41.103,354,500——
2023-09-25$28.50$41.633,895,300——
2023-09-22$28.83$42.113,545,700——
2023-09-21$29.35$42.873,290,700——
2023-09-20$30.01$43.842,532,800——
2023-09-19$30.23$44.162,784,500——
2023-09-18$30.37$44.362,908,000——
2023-09-15$30.99$45.2710,620,600——
2023-09-14$31.03$45.333,199,700——
2023-09-13$30.55$44.624,515,400——
2023-09-12$31.52$46.042,500,800——
2023-09-11$31.74$46.362,976,900——
2023-09-08$31.89$46.583,208,800——
2023-09-07$31.79$46.443,645,800——
2023-09-06$32.60$47.112,547,600——
2023-09-05$33.01$47.704,202,000——
2023-09-01$33.70$48.702,566,300——
2023-08-31$33.32$48.153,689,600——
2023-08-30$33.42$48.293,272,300——
2023-08-29$33.27$48.082,733,400——
2023-08-28$33.20$47.973,027,000——
2023-08-25$32.99$47.672,270,900——
2023-08-24$33.09$47.823,458,300——
2023-08-23$33.42$48.292,980,100——
2023-08-22$33.16$47.923,539,900——
2023-08-21$33.81$48.863,620,000——
2023-08-18$34.59$49.984,117,700——
2023-08-17$34.60$50.006,026,200——
2023-08-16$34.33$49.616,685,800——
2023-08-15$35.39$51.144,522,900——
2023-08-14$35.55$51.377,527,700——
2023-08-11$35.12$50.7514,145,800——
2023-08-10$34.67$50.1034,325,300——
2023-08-09$41.24$59.591,854,800——
2023-08-08$41.60$60.112,309,500——
2023-08-07$42.39$61.253,082,500——
2023-08-04$42.08$60.812,535,000——
2023-08-03$43.00$62.142,460,200——
2023-08-02$42.03$60.732,081,500——
2023-08-01$42.85$61.922,960,400——
2023-07-31$43.15$62.353,499,400——
2023-07-28$43.01$62.152,389,000——
2023-07-27$41.97$60.652,647,300——
2023-07-26$42.47$61.372,430,200——
2023-07-25$42.06$60.782,852,400——
2023-07-24$42.05$60.761,719,400——
2023-07-21$41.55$60.042,162,700——
2023-07-20$41.82$60.432,931,000——
2023-07-19$42.39$61.253,027,500——
2023-07-18$43.36$62.662,415,900——
2023-07-17$42.95$62.062,418,700——
2023-07-14$43.66$63.091,710,700——
2023-07-13$44.46$64.241,875,000——
2023-07-12$44.22$63.901,680,100——
2023-07-11$44.39$64.141,974,100——
2023-07-10$43.40$62.712,533,500——
2023-07-07$42.59$61.542,208,700——
2023-07-06$42.37$61.222,489,900——
2023-07-05$42.88$61.961,892,100——
2023-07-03$43.53$62.901,234,200——
2023-06-30$42.80$61.852,925,900——
2023-06-29$42.83$61.891,899,000——
2023-06-28$42.77$61.802,109,900——
2023-06-27$43.40$62.711,801,200——
2023-06-26$42.80$61.852,546,300——
2023-06-23$42.91$62.013,255,600——
2023-06-22$42.92$62.022,691,300——
2023-06-21$43.22$62.452,176,400——
2023-06-20$43.47$62.812,567,000——
2023-06-16$43.37$62.673,638,200——
2023-06-15$43.44$62.772,291,100——
2023-06-14$43.66$63.092,488,300——
2023-06-13$43.27$62.531,997,100——
2023-06-12$43.20$62.422,361,900——
2023-06-09$42.69$61.691,616,200——
2023-06-08$42.54$61.472,406,200——
2023-06-07$43.30$62.143,002,600——
2023-06-06$42.21$60.572,512,500——
2023-06-05$41.45$59.482,699,000——
2023-06-02$42.40$60.843,624,800——
2023-06-01$39.73$57.013,532,000——
2023-05-31$40.02$57.435,213,000——
2023-05-30$40.58$58.233,237,700——
2023-05-26$41.69$59.822,130,900——
2023-05-25$40.70$58.402,933,100——
2023-05-24$40.91$58.713,363,900——
2023-05-23$41.94$60.183,199,500——
2023-05-22$42.18$60.534,578,500——
2023-05-19$43.00$61.704,675,700——
2023-05-18$44.13$63.333,312,200——
2023-05-17$43.45$62.354,680,900——
2023-05-16$41.91$60.143,857,300——
2023-05-15$43.05$61.786,143,000——
2023-05-12$41.18$59.093,798,500——
2023-05-11$40.21$57.7010,166,200——
2023-05-10$37.14$53.306,581,400——
2023-05-09$38.29$54.954,089,000——
2023-05-08$38.45$55.182,869,200——
2023-05-05$38.97$55.922,770,200——
2023-05-04$38.07$54.632,736,500——
2023-05-03$38.96$55.912,485,200——
2023-05-02$39.78$57.082,469,900——
2023-05-01$40.64$58.322,758,600——
2023-04-28$40.81$58.563,751,800——
2023-04-27$40.85$58.623,552,100——
2023-04-26$40.06$57.493,017,400——
2023-04-25$40.33$57.872,311,100——
2023-04-24$41.92$60.152,161,200——
2023-04-21$41.88$60.101,735,100——
2023-04-20$42.29$60.692,553,400——
2023-04-19$43.09$61.832,851,400——
2023-04-18$42.12$60.442,210,800——
2023-04-17$41.45$59.482,292,500——
2023-04-14$42.13$60.461,558,800——
2023-04-13$41.93$60.172,944,100——
2023-04-12$41.29$59.255,255,900——
2023-04-11$40.84$58.612,379,900——
2023-04-10$40.86$58.632,740,800——
2023-04-06$40.13$57.594,601,300——
2023-04-05$40.49$58.103,425,200——
2023-04-04$42.16$60.502,185,100——
2023-04-03$42.89$61.552,315,300——
2023-03-31$43.11$61.862,837,100——
2023-03-30$42.07$60.372,417,500——
2023-03-29$41.94$60.182,657,400——
2023-03-28$41.73$59.883,293,900——
2023-03-27$40.74$58.462,724,400——
2023-03-24$40.25$57.762,783,600——
2023-03-23$40.66$58.352,837,700——
2023-03-22$40.71$58.423,254,100——
2023-03-21$41.45$59.483,583,500——
2023-03-20$40.62$58.293,013,700——
2023-03-17$40.90$58.694,627,500——
2023-03-16$41.16$59.062,990,400——
2023-03-15$40.55$58.194,689,200——
2023-03-14$41.49$59.543,050,600——
2023-03-13$40.87$58.653,523,600——
2023-03-10$41.36$59.353,001,300——
2023-03-09$41.60$59.702,739,300——
2023-03-08$43.13$61.463,232,900——
2023-03-07$43.04$61.333,172,800——
2023-03-06$43.54$62.043,371,500——
2023-03-03$44.47$63.372,200,600——
2023-03-02$43.87$62.521,884,300——
2023-03-01$43.25$61.632,305,300——
2023-02-28$43.51$62.002,615,500——
2023-02-27$43.19$61.552,695,400——
2023-02-24$42.60$60.712,418,200——
2023-02-23$43.11$61.432,233,800——
2023-02-22$42.93$61.182,094,000——
2023-02-21$42.37$60.384,110,800——
2023-02-17$44.11$62.863,428,800——
2023-02-16$44.87$63.943,287,200——
2023-02-15$45.37$64.652,492,700——
2023-02-14$45.10$64.273,306,700——
2023-02-13$45.21$64.424,120,200——
2023-02-10$44.44$63.333,796,600——
2023-02-09$44.71$63.716,974,300——
2023-02-08$43.21$61.5710,591,000——
2023-02-07$45.23$64.454,120,600——
2023-02-06$44.65$63.633,199,300——
2023-02-03$46.11$65.712,524,800——
2023-02-02$46.37$66.083,828,100——
2023-02-01$46.62$66.434,295,100——
2023-01-31$45.57$64.943,348,500——
2023-01-30$44.12$62.873,080,400——
2023-01-27$44.12$62.872,136,400——
2023-01-26$44.06$62.792,135,900——
2023-01-25$43.68$62.242,486,400——
2023-01-24$43.56$62.072,913,900——
2023-01-23$44.22$63.014,383,500——
2023-01-20$43.71$62.293,121,700——
2023-01-19$42.68$60.823,825,300——
2023-01-18$43.75$62.344,755,600——
2023-01-17$43.63$62.173,218,700——
2023-01-13$43.38$61.822,300,100——
2023-01-12$43.10$61.424,446,300——
2023-01-11$42.35$60.354,785,400——
2023-01-10$41.94$59.763,643,000——
2023-01-09$41.25$58.783,247,900——
2023-01-06$41.05$58.502,692,900——
2023-01-05$39.72$56.603,350,300——
2023-01-04$39.65$56.503,116,800——
2023-01-03$38.83$55.333,707,800——