Tapestry Stock Price History
NYSE: TPRConsumer DiscretionaryApparelUSD
116.24+0.42 (+0.36%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
TPR price history at a glance
The price history for Tapestry (TPR) on this page begins on October 2, 2000, when the stock closed at $2.44; it most recently closed at $116.24 on October 5, 2026. The highest price in this record is $164.80, reached on August 10, 2026; the latest close is 29.5% below that peak. Across the 25 complete calendar years in the table, TPR finished higher in 16 and lower in 9. Its best year was 2003 (+122.1%) and its worst was 2007 (-34.6%).
Over roughly 26 years the share price changed +4668.8%, a 16.0% compound annual price return (excluding dividends). In the last 12 months alone, TPR has gained 2.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $164.80
- Date of high
- Aug 10, 2026
- Low since 2000
- $2.00
- Date of low
- Oct 9, 2000
- 52-week high
- $164.80
- 52-week low
- $93.00
- Last close
- $116.24
TPR returns
1 week
-1.59%
1 month
+2.22%
3 months
-17.40%
6 months
-22.66%
Year to date
-9.02%
1 year
+2.43%
3 years
+319.79%
5 years
+195.46%
TPR price return, excluding dividends.
TPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 116.24 | -9.94% |
| 2025 | 129.07 | +93.31% |
| 2024 | 66.77 | +81.39% |
| 2023 | 36.81 | -3.34% |
| 2022 | 38.08 | -6.21% |
| 2021 | 40.60 | +30.63% |
| 2020 | 31.08 | +15.45% |
| 2019 | 26.92 | -21.45% |
| 2018 | 34.27 | -22.52% |
| 2017 | 44.23 | +26.30% |
| 2016 | 35.02 | +7.00% |
| 2015 | 32.73 | -12.28% |
| 2014 | 37.31 | -33.66% |
| 2013 | 56.24 | +1.32% |
| 2012 | 55.51 | -9.06% |
| 2011 | 61.04 | +10.36% |
| 2010 | 55.31 | +51.41% |
| 2009 | 36.53 | +65.89% |
| 2008 | 22.02 | -21.61% |
| 2007 | 28.09 | -34.61% |
| 2006 | 42.96 | +28.85% |
| 2005 | 33.34 | +18.23% |
| 2004 | 28.20 | +52.68% |
| 2003 | 18.47 | +122.13% |
| 2002 | 8.32 | +70.96% |
| 2001 | 4.86 | +35.34% |
| 2000* | 3.59 | +47.44% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
TPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 115.83 | 116.65 | 114.01 | 116.24 | +0.36% | |
| 112.21 | 116.34 | 112.45 | 115.82 | +2.12% | |
| 115.01 | 115.76 | 112.79 | 113.42 | -2.85% | |
| 116.74 | 116.80 | 115.10 | 116.75 | -0.17% | |
| 118.15 | 119.41 | 116.39 | 116.95 | -0.99% | |
| 119.24 | 119.61 | 116.71 | 118.12 | -0.94% | |
| 115.43 | 119.30 | 114.36 | 119.24 | +3.65% | |
| 114.47 | 116.06 | 113.69 | 115.04 | +0.81% | |
| 114.16 | 115.09 | 112.39 | 114.12 | +0.59% | |
| 112.94 | 114.59 | 112.57 | 113.45 | -0.38% | |
| 111.54 | 113.91 | 111.54 | 113.88 | +1.57% | |
| 110.50 | 112.98 | 110.50 | 112.12 | +1.46% | |
| 111.86 | 112.73 | 110.15 | 110.51 | -1.85% | |
| 114.72 | 115.00 | 109.79 | 112.59 | -0.42% | |
| 115.77 | 115.78 | 112.73 | 113.07 | -1.68% | |
| 115.70 | 115.98 | 114.24 | 115.00 | -0.90% | |
| 120.75 | 120.75 | 115.84 | 116.04 | -1.61% | |
| 119.16 | 121.16 | 117.63 | 117.94 | +0.71% | |
| 117.51 | 118.03 | 115.60 | 117.11 | -0.68% | |
| 118.69 | 118.96 | 117.58 | 117.91 | -0.49% | |
| 117.70 | 118.55 | 115.03 | 118.49 | +2.26% | |
| 114.09 | 117.26 | 112.11 | 115.87 | +1.90% | |
| 116.80 | 117.55 | 113.57 | 113.71 | -3.29% | |
| 121.99 | 123.55 | 116.90 | 117.58 | -3.73% | |
| 122.00 | 124.51 | 121.93 | 122.14 | -0.38% | |
| 124.51 | 125.20 | 121.84 | 122.60 | -0.44% | |
| 122.88 | 124.49 | 122.06 | 123.14 | +0.82% | |
| 121.38 | 123.62 | 120.31 | 122.14 | -1.01% | |
| 125.00 | 125.30 | 121.88 | 123.39 | -1.67% | |
| 124.51 | 125.87 | 123.14 | 125.49 | +1.83% | |
| 129.00 | 129.20 | 122.88 | 123.24 | -5.38% | |
| 130.37 | 130.79 | 129.53 | 130.25 | +0.10% | |
| 132.35 | 132.38 | 129.90 | 130.12 | -1.54% | |
| 130.22 | 132.98 | 130.19 | 132.16 | +1.53% | |
| 130.75 | 131.37 | 129.52 | 130.17 | +0.27% | |
| 130.38 | 130.98 | 127.94 | 129.82 | -1.44% | |
| 132.00 | 134.93 | 130.99 | 131.72 | -0.41% | |
| 129.46 | 135.35 | 129.25 | 132.26 | +2.51% | |
| 128.30 | 130.00 | 126.95 | 129.02 | +0.03% | |
| 127.95 | 129.88 | 126.14 | 128.98 | +0.46% | |
| 132.70 | 135.78 | 127.78 | 128.39 | -16.49% | |
| 160.93 | 160.93 | 152.61 | 153.74 | -4.24% | |
| 163.79 | 164.52 | 158.08 | 160.54 | -2.57% | |
| 161.52 | 164.80 | 159.43 | 164.78 | +1.49% | |
| 163.10 | 163.40 | 159.86 | 162.36 | +0.22% | |
| 160.84 | 163.94 | 159.63 | 162.00 | +1.78% | |
| 157.19 | 161.58 | 156.56 | 159.16 | +2.05% | |
| 153.85 | 157.62 | 153.85 | 155.97 | +0.22% | |
| 155.00 | 157.10 | 153.46 | 155.63 | +2.14% | |
| 154.56 | 154.61 | 151.49 | 152.37 | -0.14% | |
| 150.84 | 152.68 | 149.28 | 152.58 | +1.65% | |
| 147.86 | 151.52 | 147.53 | 150.11 | -0.52% | |
| 149.36 | 151.23 | 146.63 | 150.90 | +2.35% | |
| 144.07 | 147.59 | 142.92 | 147.43 | +3.39% | |
| 139.26 | 142.94 | 137.46 | 142.60 | +2.49% | |
| 141.03 | 143.55 | 138.68 | 139.13 | -3.20% | |
| 141.55 | 143.86 | 139.89 | 143.73 | +1.10% | |
| 143.76 | 143.76 | 140.51 | 142.16 | +0.74% | |
| 140.70 | 143.39 | 140.02 | 141.12 | -0.24% | |
| 141.38 | 144.11 | 140.81 | 141.46 | -1.89% | |
| 140.00 | 146.77 | 138.76 | 144.19 | +2.80% | |
| 137.05 | 141.37 | 137.05 | 140.26 | +3.62% | |
| 137.81 | 138.64 | 135.03 | 135.36 | -0.57% | |
| 139.89 | 140.74 | 135.09 | 136.13 | -3.27% | |
| 140.15 | 142.29 | 139.22 | 140.73 | +0.57% | |
| 140.00 | 141.64 | 137.00 | 139.93 | -0.15% | |
| 143.94 | 144.98 | 139.04 | 140.14 | -4.21% | |
| 146.29 | 147.70 | 143.47 | 146.30 | +0.56% | |
| 146.58 | 147.33 | 142.37 | 145.49 | +0.89% | |
| 145.42 | 149.08 | 142.86 | 144.21 | +0.15% | |
| 145.38 | 147.34 | 143.47 | 143.99 | -1.63% | |
| 145.00 | 148.57 | 144.05 | 146.38 | -0.12% | |
| 144.30 | 148.16 | 142.89 | 146.56 | +0.38% | |
| 144.66 | 148.78 | 143.87 | 146.00 | 0.00% | |
| 150.81 | 151.22 | 144.56 | 146.00 | -2.50% | |
| 150.04 | 152.34 | 149.24 | 149.75 | -0.52% | |
| 148.32 | 151.11 | 145.94 | 150.53 | +0.89% | |
| 144.93 | 149.57 | 143.20 | 149.20 | +3.97% | |
| 148.21 | 149.92 | 143.01 | 143.50 | -1.62% | |
| 149.24 | 152.66 | 145.72 | 145.87 | -2.36% | |
| 151.50 | 153.67 | 149.09 | 149.39 | -1.06% | |
| 150.13 | 156.74 | 149.98 | 150.99 | +2.42% | |
| 149.83 | 150.55 | 146.07 | 147.42 | +1.40% | |
| 142.53 | 145.41 | 141.32 | 145.39 | +3.17% | |
| 143.93 | 145.76 | 140.17 | 140.92 | -3.23% | |
| 143.01 | 147.41 | 142.31 | 145.62 | +3.35% | |
| 140.57 | 142.90 | 138.76 | 140.90 | +0.57% | |
| 138.36 | 140.81 | 136.62 | 140.10 | -0.26% | |
| 139.07 | 140.94 | 136.61 | 140.47 | +0.62% | |
| 137.15 | 139.66 | 135.48 | 139.61 | +0.69% | |
| 138.55 | 140.62 | 137.63 | 138.65 | -0.12% | |
| 145.46 | 145.46 | 137.59 | 138.81 | -4.57% | |
| 145.66 | 146.59 | 143.87 | 145.46 | +0.05% | |
| 137.62 | 145.56 | 136.89 | 145.39 | +4.73% | |
| 140.51 | 143.99 | 138.78 | 138.83 | -1.27% | |
| 140.30 | 141.57 | 138.90 | 140.62 | +1.54% | |
| 140.51 | 140.72 | 138.09 | 138.49 | -0.45% | |
| 135.84 | 140.30 | 134.39 | 139.11 | +2.44% | |
| 133.24 | 136.46 | 131.31 | 135.79 | +3.16% | |
| 130.15 | 132.83 | 129.08 | 131.63 | +0.35% | |
| 130.96 | 135.21 | 128.56 | 131.17 | +1.43% | |
| 128.86 | 130.64 | 128.48 | 129.32 | -0.71% | |
| 133.12 | 134.98 | 130.00 | 130.24 | -1.85% | |
| 132.07 | 134.29 | 130.38 | 132.70 | +0.74% | |
| 132.00 | 132.50 | 128.34 | 131.73 | -1.21% | |
| 135.04 | 137.17 | 132.02 | 133.34 | -0.10% | |
| 134.96 | 139.48 | 132.15 | 133.48 | +2.27% | |
| 135.36 | 140.00 | 128.76 | 130.52 | -12.30% | |
| 145.64 | 149.31 | 145.54 | 148.83 | +5.26% | |
| 140.92 | 142.86 | 139.16 | 141.39 | +1.18% | |
| 142.08 | 142.68 | 139.27 | 139.74 | -2.10% | |
| 145.25 | 145.28 | 142.50 | 142.74 | -1.59% | |
| 143.01 | 145.55 | 142.64 | 145.04 | +2.43% | |
| 142.33 | 143.66 | 141.50 | 141.60 | -1.56% | |
| 146.02 | 147.74 | 143.45 | 143.84 | -1.80% | |
| 145.52 | 147.58 | 144.42 | 146.47 | +0.40% | |
| 147.68 | 148.70 | 145.68 | 145.89 | -0.38% | |
| 148.59 | 149.97 | 144.71 | 146.45 | +0.19% | |
| 151.54 | 152.67 | 145.53 | 146.17 | -2.88% | |
| 152.91 | 154.34 | 148.16 | 150.50 | -2.02% | |
| 155.18 | 156.40 | 152.69 | 153.61 | -1.44% | |
| 155.06 | 158.56 | 153.29 | 155.85 | +3.42% | |
| 151.45 | 152.05 | 149.12 | 150.69 | -0.45% | |
| 149.78 | 152.42 | 149.73 | 151.37 | +0.33% | |
| 150.77 | 153.26 | 150.47 | 150.87 | +0.60% | |
| 148.94 | 150.58 | 147.70 | 149.97 | -0.22% | |
| 152.73 | 153.42 | 147.98 | 150.30 | -1.52% | |
| 150.10 | 154.48 | 149.27 | 152.62 | +1.36% | |
| 147.08 | 152.12 | 147.08 | 150.57 | +7.40% | |
| 141.70 | 142.55 | 138.20 | 140.20 | -2.44% | |
| 140.09 | 143.81 | 140.05 | 143.70 | +1.77% | |
| 139.75 | 145.20 | 139.13 | 141.20 | -2.18% | |
| 142.72 | 146.02 | 141.39 | 144.35 | +2.30% | |
| 139.69 | 143.06 | 138.23 | 141.11 | +3.06% | |
| 140.96 | 141.58 | 136.44 | 136.92 | -1.38% | |
| 140.00 | 142.04 | 137.33 | 138.84 | -1.82% | |
| 145.16 | 147.46 | 141.34 | 141.41 | -3.26% | |
| 146.18 | 149.53 | 145.22 | 146.18 | +1.50% | |
| 142.92 | 144.18 | 139.92 | 144.02 | -0.28% | |
| 144.31 | 148.35 | 143.26 | 144.42 | +2.51% | |
| 142.20 | 143.16 | 138.37 | 140.88 | -1.34% | |
| 138.86 | 143.26 | 137.27 | 142.80 | +1.79% | |
| 142.51 | 143.77 | 140.03 | 140.29 | -2.00% | |
| 143.13 | 144.41 | 142.72 | 143.16 | +0.97% | |
| 144.06 | 146.94 | 141.48 | 141.78 | -0.23% | |
| 143.54 | 145.45 | 141.98 | 142.10 | -0.40% | |
| 143.36 | 145.28 | 141.58 | 142.67 | -1.89% | |
| 147.52 | 149.43 | 145.23 | 145.42 | -1.92% | |
| 145.66 | 151.87 | 144.80 | 148.27 | +1.90% | |
| 140.55 | 145.70 | 137.85 | 145.50 | +0.94% | |
| 146.33 | 147.65 | 143.42 | 144.15 | -3.64% | |
| 153.82 | 154.59 | 147.19 | 149.60 | -4.66% | |
| 155.65 | 157.80 | 154.62 | 156.91 | +1.61% | |
| 151.90 | 156.25 | 150.15 | 154.42 | -1.28% | |
| 151.86 | 157.24 | 150.65 | 156.42 | +0.61% | |
| 157.79 | 158.20 | 154.25 | 155.47 | -3.13% | |
| 159.52 | 161.97 | 159.10 | 160.49 | +2.28% | |
| 154.86 | 157.00 | 153.66 | 156.92 | +1.56% | |
| 152.60 | 155.79 | 151.95 | 154.51 | +1.01% | |
| 154.10 | 155.30 | 149.64 | 152.97 | -2.62% | |
| 151.82 | 157.91 | 151.01 | 157.09 | +3.15% | |
| 153.87 | 154.57 | 151.70 | 152.30 | -1.74% | |
| 152.49 | 156.04 | 151.60 | 155.00 | +0.75% | |
| 154.00 | 156.80 | 151.89 | 153.85 | +0.03% | |
| 154.49 | 155.51 | 150.00 | 153.80 | +0.75% | |
| 155.75 | 158.28 | 151.75 | 152.66 | -1.30% | |
| 156.54 | 158.20 | 153.17 | 154.67 | +0.97% | |
| 155.62 | 157.00 | 151.79 | 153.18 | -0.95% | |
| 151.49 | 155.23 | 149.44 | 154.65 | +1.68% | |
| 145.43 | 153.13 | 144.38 | 152.10 | +6.22% | |
| 137.83 | 145.42 | 134.11 | 143.19 | +10.21% | |
| 127.93 | 130.69 | 124.31 | 129.92 | +2.28% | |
| 130.54 | 131.00 | 126.06 | 127.03 | -2.04% | |
| 127.41 | 129.70 | 125.39 | 129.67 | +2.17% | |
| 125.92 | 128.61 | 125.92 | 126.91 | -0.33% | |
| 126.25 | 128.45 | 125.51 | 127.33 | +1.06% | |
| 128.93 | 128.99 | 124.75 | 126.00 | -1.21% | |
| 127.41 | 128.71 | 125.59 | 127.54 | +1.08% | |
| 129.32 | 130.40 | 126.00 | 126.18 | -2.97% | |
| 129.16 | 130.57 | 128.21 | 130.04 | +0.40% | |
| 132.64 | 133.30 | 128.69 | 129.52 | -2.06% | |
| 131.09 | 133.01 | 130.01 | 132.24 | +2.38% | |
| 129.14 | 133.72 | 128.16 | 129.16 | -1.17% | |
| 132.52 | 133.59 | 130.66 | 130.69 | -1.78% | |
| 133.54 | 135.97 | 132.46 | 133.06 | -0.08% | |
| 133.40 | 134.37 | 132.18 | 133.17 | -0.90% | |
| 133.29 | 135.65 | 132.66 | 134.38 | +0.51% | |
| 133.30 | 135.06 | 131.46 | 133.70 | -0.48% | |
| 134.04 | 136.04 | 133.11 | 134.35 | +0.62% | |
| 130.88 | 134.22 | 129.81 | 133.52 | +1.95% | |
| 132.55 | 133.46 | 129.86 | 130.97 | -1.66% | |
| 128.23 | 133.99 | 128.06 | 133.18 | +3.62% | |
| 129.65 | 130.70 | 128.07 | 128.53 | -0.42% | |
| 129.22 | 129.99 | 127.15 | 129.07 | +1.02% | |
| 129.62 | 129.72 | 127.67 | 127.77 | -1.36% | |
| 130.78 | 130.89 | 128.85 | 129.53 | -0.62% | |
| 129.43 | 131.28 | 129.01 | 130.34 | -0.73% | |
| 130.02 | 131.40 | 130.02 | 131.30 | +0.84% | |
| 129.71 | 130.93 | 129.01 | 130.20 | +0.59% | |
| 129.06 | 130.28 | 128.99 | 129.44 | +0.36% | |
| 126.67 | 129.60 | 125.19 | 128.97 | +2.83% | |
| 124.90 | 126.65 | 124.02 | 125.42 | +0.02% | |
| 123.84 | 127.54 | 123.20 | 125.40 | +2.63% | |
| 124.00 | 124.22 | 122.01 | 122.19 | -0.73% | |
| 124.00 | 124.50 | 121.95 | 123.09 | -0.40% | |
| 124.00 | 125.73 | 122.85 | 123.58 | +0.30% | |
| 124.19 | 125.18 | 121.12 | 123.21 | -0.23% | |
| 117.44 | 123.55 | 117.02 | 123.49 | +4.89% | |
| 117.92 | 118.49 | 114.39 | 117.73 | -0.41% | |
| 116.57 | 118.92 | 116.27 | 118.21 | +0.80% | |
| 116.00 | 118.47 | 115.51 | 117.27 | +0.83% | |
| 114.85 | 116.43 | 114.55 | 116.30 | +1.08% | |
| 110.91 | 115.62 | 110.78 | 115.06 | +2.81% | |
| 110.10 | 113.10 | 109.92 | 111.92 | +2.43% | |
| 112.42 | 113.35 | 108.62 | 109.26 | -2.53% | |
| 108.47 | 112.50 | 107.99 | 112.10 | +2.58% | |
| 110.89 | 111.07 | 109.14 | 109.28 | -1.28% | |
| 108.28 | 111.82 | 108.00 | 110.70 | +2.80% | |
| 105.12 | 108.69 | 104.50 | 107.68 | +1.88% | |
| 105.75 | 108.42 | 104.71 | 105.69 | +0.43% | |
| 102.64 | 106.67 | 100.47 | 105.24 | +2.99% | |
| 106.30 | 107.06 | 101.98 | 102.18 | -2.14% | |
| 103.18 | 105.46 | 102.68 | 104.41 | +1.09% | |
| 100.93 | 103.56 | 100.40 | 103.28 | +1.51% | |
| 101.50 | 102.00 | 100.23 | 101.74 | +0.33% | |
| 99.24 | 103.08 | 99.01 | 101.41 | +0.65% | |
| 103.83 | 104.10 | 100.00 | 100.76 | -3.10% | |
| 103.40 | 105.78 | 102.62 | 103.98 | +1.90% | |
| 104.95 | 106.03 | 101.96 | 102.04 | -3.81% | |
| 104.85 | 106.10 | 104.33 | 106.08 | +2.31% | |
| 99.00 | 104.03 | 99.00 | 103.68 | +4.93% | |
| 94.60 | 100.30 | 93.00 | 98.81 | -9.61% | |
| 106.18 | 109.96 | 105.29 | 109.31 | +2.74% | |
| 105.00 | 107.83 | 104.65 | 106.39 | +0.06% | |
| 109.20 | 110.00 | 104.10 | 106.33 | -3.18% | |
| 111.62 | 112.66 | 109.51 | 109.82 | -1.39% | |
| 112.05 | 113.23 | 110.01 | 111.37 | -1.37% | |
| 112.67 | 113.96 | 111.58 | 112.92 | -0.17% | |
| 114.22 | 115.09 | 112.65 | 113.11 | -1.62% | |
| 116.38 | 116.38 | 112.66 | 114.97 | +0.23% | |
| 114.94 | 116.03 | 113.87 | 114.71 | -0.17% | |
| 114.78 | 116.40 | 114.17 | 114.90 | -0.37% | |
| 117.19 | 118.45 | 114.19 | 115.33 | -1.55% | |
| 117.87 | 117.95 | 116.00 | 117.14 | +0.69% | |
| 117.64 | 117.75 | 115.83 | 116.34 | -0.41% | |
| 115.67 | 117.30 | 115.10 | 116.82 | +0.27% | |
| 117.43 | 118.38 | 115.68 | 116.51 | -0.15% | |
| 117.25 | 118.56 | 116.09 | 116.69 | +0.37% | |
| 112.65 | 117.31 | 111.35 | 116.26 | +1.93% | |
| 111.75 | 114.55 | 111.37 | 114.06 | +5.40% | |
| 112.94 | 113.08 | 108.14 | 108.22 | -4.64% | |
| 116.22 | 116.22 | 112.30 | 113.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TPR chart for longer ranges.