Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

TPR

Tapestry Inc

$29.71 0.52 (1.72%)
17:29 EDT TPR Stock Quote Delayed 15 Minutes
  • TPR Stock Chart
  • Historical TPR Prices
Dividend & Yield:       1.35 (4.55%)
P/E:       25.18
Market Cap:       8.55B
EPS:       1.18
Volume:       5.80M
Day's Range:       29.43 - 30.53
52wk Range:       29.43 - 54.35
Previous Close:       29.71
Historical Data for TPR
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 30.51 30.53 29.43 5,802,117 29.71 -0.52   -1.72%
05/23/19 30.51 30.69 30.00 4,103,866 30.23 -0.63   -2.04%
05/22/19 31.10 31.11 30.56 4,009,490 30.86 -0.52   -1.66%
05/21/19 30.96 31.43 30.81 4,239,111 31.38 0.66   2.15%
05/20/19 30.47 30.80 30.33 4,181,531 30.72 -0.06   -0.19%
05/17/19 31.08 31.27 30.67 4,654,100 30.78 -0.56   -1.79%
05/16/19 31.26 31.79 31.21 4,150,396 31.34 0.26   0.84%
05/15/19 30.54 31.39 30.25 6,206,158 31.08 0.30   0.97%
05/14/19 30.48 30.96 29.82 5,429,383 30.78 0.56   1.85%
05/13/19 31.39 31.43 29.99 6,768,125 30.22 -2.03   -6.29%
05/10/19 33.05 33.31 31.35 8,356,500 32.25 -1.11   -3.33%
05/09/19 36.06 36.06 32.93 20,421,860 33.36 2.61   8.49%
05/08/19 30.58 31.29 30.50 6,156,249 30.75 0.03   0.10%
05/07/19 31.22 31.45 30.51 6,211,834 30.72 -0.80   -2.54%
05/06/19 30.46 31.66 30.35 5,566,124 31.52 0.32   1.03%
05/03/19 31.61 31.88 31.10 6,443,000 31.20 -0.19   -0.61%
05/02/19 31.14 31.59 30.83 5,692,176 31.39 0.37   1.19%
05/01/19 32.36 32.53 30.97 5,216,964 31.02 -1.25   -3.87%
04/30/19 32.04 32.29 31.65 4,366,667 32.27 -0.06   -0.19%
04/29/19 31.56 32.35 31.56 4,843,072 32.33 0.68   2.15%
04/26/19 31.03 31.74 30.87 4,016,500 31.65 0.85   2.76%
04/25/19 31.50 31.50 30.73 4,741,025 30.80 -0.73   -2.32%
04/24/19 30.84 31.91 30.83 6,854,923 31.53 0.69   2.24%
04/23/19 30.60 30.97 30.05 9,500,105 30.84 0.14   0.46%
04/22/19 32.41 32.55 30.57 5,798,983 30.70 -1.85   -5.68%
04/18/19 32.29 32.69 32.08 3,086,900 32.55 0.25   0.77%
04/17/19 32.55 33.20 32.22 4,584,677 32.30 0.04   0.12%
04/16/19 32.21 32.36 31.92 4,098,176 32.26 -0.04   -0.12%
04/15/19 32.66 32.76 32.13 3,388,094 32.30 -0.27   -0.83%
04/12/19 33.12 33.34 32.38 4,185,600 32.57 -0.33   -1.00%
04/11/19 33.60 33.81 32.82 4,033,278 32.90 -0.51   -1.53%
04/10/19 33.56 33.76 33.05 3,682,857 33.41 -0.15   -0.45%
04/09/19 33.51 33.56 33.00 3,787,883 33.56 -0.25   -0.74%
04/08/19 34.11 34.15 33.67 2,725,106 33.81 -0.44   -1.28%
04/05/19 34.56 34.73 34.13 3,066,900 34.25 -0.20   -0.58%
04/04/19 33.90 34.46 33.79 2,308,619 34.45 0.56   1.65%
04/03/19 33.51 33.95 33.41 3,666,898 33.89 0.65   1.96%
04/02/19 33.56 33.63 33.19 2,810,768 33.24 -0.15   -0.45%
04/01/19 32.70 33.51 32.67 3,683,962 33.39 0.90   2.77%
03/29/19 32.95 33.09 32.34 3,836,500 32.49 -0.22   -0.67%
03/28/19 32.92 33.18 32.54 3,961,109 32.71 0.23   0.71%
03/27/19 32.11 32.60 32.10 3,371,729 32.48 0.53   1.66%
03/26/19 31.70 32.28 31.70 2,889,897 31.95 0.38   1.20%
03/25/19 30.92 31.80 30.69 4,300,693 31.57 0.64   2.07%
03/22/19 31.54 31.79 30.91 4,594,600 30.93 -1.02   -3.19%
03/21/19 31.90 32.17 31.58 4,624,021 31.95 0.10   0.31%
03/20/19 32.86 32.86 31.70 7,135,984 31.85 -1.08   -3.28%
03/19/19 33.09 33.53 32.79 3,494,946 32.93 -0.01   -0.03%
03/18/19 32.34 33.00 32.26 4,218,928 32.94 0.74   2.30%
03/15/19 33.13 33.16 32.17 9,722,100 32.20 -0.90   -2.72%
03/14/19 33.84 33.86 33.00 4,871,821 33.10 -0.76   -2.24%
03/13/19 33.79 34.38 33.70 2,569,764 33.86 0.08   0.24%
03/12/19 33.94 34.09 33.44 2,244,906 33.78 -0.08   -0.24%
03/11/19 33.65 34.04 33.45 2,910,813 33.86 0.32   0.95%
03/08/19 33.71 33.86 33.29 3,279,000 33.54 -0.64   -1.87%
03/07/19 34.39 34.39 33.65 4,275,305 34.18 -0.34   -0.98%
03/06/19 34.88 34.93 34.45 2,322,016 34.52 -0.09   -0.26%
03/05/19 34.84 35.18 34.57 2,872,790 34.61 0.01   0.03%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?