Tapestry Inc (TPR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -1.1% vs the 50-day and -15.1% vs the 200-day average, 29.4% below the 52-week high and +26.2% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Tapestry Inc trades 1.1% below its 50-day and 15.1% below its 200-day moving average. (as of 2026-10-30)

Tapestry designs and sells accessories and lifestyle goods through two brands, Coach and Kate Spade, covering handbags, small leather goods, footwear and jewellery. It reaches customers through its own stores, outlets, e-commerce sites and third-party marketplaces across North America, Greater China and other regions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TPR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	119.68	119.82	116.08	116.29	-1.32%	2,753,695
2026-10-29	113.25	117.96	112.87	117.84	+5.93%	2,938,567
2026-10-28	111.01	111.87	110.44	111.24	-0.13%	2,472,248
2026-10-27	111.27	111.61	109.13	111.39	+0.44%	2,913,288
2026-10-26	110.78	112.13	110.12	110.90	+0.48%	2,851,611
2026-10-23	111.84	112.32	110.12	110.37	-3.12%	2,384,426
2026-10-22	114.51	115.74	112.99	113.92	-1.08%	2,686,793
2026-10-21	117.52	117.89	114.72	115.16	-2.03%	2,122,433
2026-10-20	117.52	118.45	115.49	117.55	-0.14%	2,746,242
2026-10-19	119.51	119.89	116.65	117.71	-2.06%	2,126,514
2026-10-16	120.66	122.08	119.41	120.18	+0.36%	2,250,283
2026-10-15	116.41	120.46	116.00	119.75	+4.10%	2,872,989
2026-10-14	114.92	116.03	113.78	115.03	-0.17%	1,360,007
2026-10-13	118.21	119.03	114.91	115.23	-1.70%	1,963,583
2026-10-12	116.45	118.15	115.66	117.22	+0.84%	1,529,349
2026-10-09	115.83	116.65	114.01	116.24	+0.36%	1,961,806
2026-10-08	112.21	116.34	112.21	115.82	+2.12%	2,846,980
2026-10-07	115.01	115.76	112.79	113.42	-2.85%	2,284,026
2026-10-06	116.74	116.80	115.09	116.75	-0.17%	2,516,915
2026-10-05	118.15	119.41	116.39	116.95	-0.99%	2,495,511
2026-10-02	119.24	119.61	116.71	118.12	-0.94%	3,638,985
2026-10-01	115.43	119.30	114.36	119.24	+3.65%	3,297,193
2026-09-30	114.47	116.06	113.69	115.04	+0.81%	3,891,050
2026-09-29	114.16	115.08	112.39	114.12	+0.59%	2,630,964
2026-09-28	112.94	114.58	112.57	113.45	-0.38%	2,500,527
2026-09-25	111.54	113.91	111.54	113.88	+1.57%	1,890,877
2026-09-24	110.50	112.98	110.50	112.12	+1.46%	1,817,541
2026-09-23	111.86	112.73	110.15	110.51	-1.85%	2,385,891
2026-09-22	114.72	115.00	109.79	112.59	-0.42%	3,656,994
2026-09-21	115.77	115.78	112.72	113.07	-1.68%	3,717,684
2026-09-18	115.70	115.98	114.24	115.00	-0.90%	7,708,511
2026-09-17	120.75	120.75	115.83	116.04	-1.61%	2,462,776
2026-09-16	119.16	121.16	117.63	117.94	+0.71%	2,900,395
2026-09-15	117.51	118.03	115.60	117.11	-0.68%	2,437,461
2026-09-14	118.69	118.96	117.58	117.91	-0.49%	2,374,321
2026-09-11	117.70	118.55	115.03	118.49	+2.26%	2,334,569
2026-09-10	114.09	117.26	112.11	115.87	+1.90%	3,180,714
2026-09-09	116.80	117.55	113.57	113.71	-3.29%	5,483,646
2026-09-08	121.99	123.55	116.90	117.58	-3.73%	3,458,925
2026-09-04	122.00	124.51	121.93	122.14	-0.38%	2,895,930
2026-09-03	124.51	125.20	121.84	122.60	-0.44%	2,858,611
2026-09-02	122.88	124.49	122.06	123.14	+0.82%	2,939,579
2026-09-01	121.38	123.62	120.31	122.14	-1.01%	3,010,352
2026-08-31	125.00	125.30	121.88	123.39	-1.67%	4,082,750
2026-08-28	124.51	125.87	123.14	125.49	+1.83%	3,534,945
2026-08-27	129.00	129.20	122.88	123.24	-5.38%	3,957,932
2026-08-26	130.37	130.79	129.53	130.25	+0.10%	4,837,681
2026-08-25	132.35	132.38	129.90	130.12	-1.54%	2,297,970
2026-08-24	130.22	132.98	130.19	132.16	+1.53%	3,902,495
2026-08-21	130.75	131.37	129.52	130.17	+0.27%	3,381,414
2026-08-20	130.38	130.97	127.94	129.82	-1.44%	4,069,138
2026-08-19	132.00	134.93	130.99	131.72	-0.41%	2,783,439
2026-08-18	129.46	135.35	129.25	132.26	+2.51%	4,184,060
2026-08-17	128.30	130.00	126.95	129.02	+0.03%	4,615,439
2026-08-14	127.95	129.88	126.14	128.98	+0.46%	5,541,031
2026-08-13	132.70	135.78	127.78	128.39	-16.49%	8,534,040
2026-08-12	160.93	160.93	152.61	153.74	-4.24%	3,801,117
2026-08-11	163.79	164.52	158.08	160.54	-2.57%	3,932,188
2026-08-10	161.52	164.80	159.43	164.78	+1.49%	2,488,741
2026-08-07	163.10	163.40	159.86	162.36	+0.22%	2,225,301
2026-08-06	160.84	163.94	159.63	162.00	+1.78%	2,003,945
2026-08-05	157.19	161.58	156.56	159.16	+2.05%	1,801,325
2026-08-04	153.85	157.62	153.85	155.97	+0.22%	1,649,923
2026-08-03	155.00	157.10	153.46	155.63	+2.14%	1,659,651
2026-07-31	154.56	154.61	151.49	152.37	-0.14%	1,750,286
2026-07-30	150.84	152.68	149.28	152.58	+1.65%	1,440,826
2026-07-29	147.86	151.52	147.53	150.11	-0.52%	2,779,254
2026-07-28	149.36	151.22	146.63	150.90	+2.35%	2,177,290
2026-07-27	144.07	147.59	142.92	147.43	+3.39%	2,002,683
2026-07-24	139.26	142.94	137.46	142.60	+2.49%	1,485,908
2026-07-23	141.03	143.55	138.68	139.13	-3.20%	1,674,854
2026-07-22	141.55	143.86	139.89	143.73	+1.10%	2,034,666
2026-07-21	143.76	143.76	140.51	142.16	+0.74%	1,656,016
2026-07-20	140.70	143.39	140.02	141.12	-0.24%	2,264,949
2026-07-17	141.38	144.11	140.81	141.46	-1.89%	2,324,452
2026-07-16	140.00	146.77	138.76	144.19	+2.80%	4,123,858
2026-07-15	137.05	141.37	137.05	140.26	+3.62%	2,369,535
2026-07-14	137.81	138.64	135.03	135.36	-0.57%	2,424,321
2026-07-13	139.89	140.74	135.09	136.13	-3.27%	3,104,536
2026-07-10	140.15	142.29	139.22	140.73	+0.57%	1,413,182
2026-07-09	140.00	141.64	137.00	139.93	-0.15%	2,010,751
2026-07-08	143.94	144.98	139.04	140.14	-4.21%	2,589,513
2026-07-07	146.29	147.69	143.47	146.30	+0.56%	2,427,558
2026-07-06	146.58	147.33	142.37	145.49	+0.89%	1,625,805
2026-07-02	145.42	149.08	142.86	144.21	+0.15%	2,705,758
2026-07-01	145.38	147.34	143.47	143.99	-1.63%	2,410,237
2026-06-30	145.00	148.57	144.05	146.38	-0.12%	3,170,740
2026-06-29	144.30	148.16	142.89	146.56	+0.38%	2,734,074
2026-06-26	144.66	148.78	143.87	146.00	+0.00%	6,371,014
2026-06-25	150.81	151.22	144.56	146.00	-2.50%	2,894,940
2026-06-24	150.04	152.34	149.24	149.75	-0.52%	2,018,323
2026-06-23	148.32	151.11	145.94	150.53	+0.89%	2,756,306
2026-06-22	144.93	149.57	143.20	149.20	+3.97%	2,991,933
2026-06-18	148.21	149.92	143.01	143.50	-1.62%	5,861,024
2026-06-17	149.24	152.66	145.72	145.87	-2.36%	2,246,480
2026-06-16	151.50	153.67	149.09	149.39	-1.06%	2,343,451
2026-06-15	150.13	156.74	149.98	150.99	+2.42%	3,558,685
2026-06-12	149.83	150.54	146.07	147.42	+1.40%	2,031,991
2026-06-11	142.53	145.41	141.31	145.39	+3.17%	2,173,811
2026-06-10	143.93	145.76	140.17	140.92	-3.23%	3,008,426
2026-06-09	143.01	147.41	142.31	145.62	+3.35%	2,380,154
2026-06-08	140.57	142.90	138.76	140.90	+0.57%	3,362,960
2026-06-05	138.36	140.81	136.62	140.10	-0.26%	3,127,604
2026-06-04	139.07	140.94	136.61	140.47	+0.62%	3,295,482
2026-06-03	137.15	139.66	135.48	139.61	+0.69%	2,448,640
2026-06-02	138.55	140.62	137.63	138.65	-0.12%	2,281,100
2026-06-01	145.46	145.46	137.59	138.81	-4.57%	2,173,144
2026-05-29	145.66	146.59	143.87	145.46	+0.05%	3,252,279
2026-05-28	137.62	145.56	136.89	145.39	+4.73%	2,211,257
2026-05-27	140.50	143.99	138.78	138.83	-1.27%	1,624,457
2026-05-26	140.30	141.57	138.90	140.62	+1.54%	1,533,190
2026-05-22	140.51	140.72	138.09	138.49	-0.45%	1,322,056
2026-05-21	135.84	140.30	134.39	139.11	+2.44%	2,658,386
2026-05-20	133.24	136.46	131.31	135.79	+3.16%	3,038,323
2026-05-19	130.15	132.82	129.08	131.63	+0.35%	2,127,567
2026-05-18	130.96	135.21	128.56	131.17	+1.43%	2,927,411
2026-05-15	128.86	130.64	128.48	129.32	-0.71%	2,897,240
2026-05-14	133.12	134.98	130.00	130.24	-1.85%	2,366,623
2026-05-13	132.07	134.29	130.38	132.70	+0.74%	4,197,180
2026-05-12	132.00	132.50	128.34	131.73	-1.21%	2,943,522
2026-05-11	135.04	137.16	132.02	133.34	-0.10%	3,184,992
2026-05-08	134.96	139.48	132.15	133.48	+2.27%	4,316,208
2026-05-07	135.36	140.00	128.76	130.52	-12.30%	6,457,815
2026-05-06	145.64	149.31	145.53	148.83	+5.26%	3,397,806
2026-05-05	140.92	142.86	139.16	141.39	+1.18%	2,134,387
2026-05-04	142.08	142.68	139.27	139.74	-2.10%	1,445,146
2026-05-01	145.25	145.28	142.50	142.74	-1.59%	1,440,603
2026-04-30	143.01	145.55	142.64	145.04	+2.43%	1,451,501
2026-04-29	142.33	143.66	141.50	141.60	-1.56%	1,679,811
2026-04-28	146.02	147.74	143.44	143.84	-1.80%	1,700,105
2026-04-27	145.52	147.57	144.41	146.47	+0.40%	1,524,419
2026-04-24	147.68	148.69	145.68	145.89	-0.38%	1,186,968
2026-04-23	148.59	149.97	144.71	146.45	+0.19%	1,358,491
2026-04-22	151.54	152.67	145.53	146.17	-2.88%	2,054,797
2026-04-21	152.91	154.34	148.16	150.50	-2.02%	2,547,323
2026-04-20	155.18	156.40	152.69	153.61	-1.44%	1,663,705
2026-04-17	155.06	158.56	153.28	155.85	+3.42%	2,368,125
2026-04-16	151.45	152.04	149.12	150.69	-0.45%	1,438,036
2026-04-15	149.78	152.42	149.73	151.37	+0.33%	1,336,278
2026-04-14	150.77	153.26	150.47	150.87	+0.60%	1,451,388
2026-04-13	148.94	150.58	147.70	149.97	-0.22%	1,490,750
2026-04-10	152.73	153.41	147.98	150.30	-1.52%	1,338,556
2026-04-09	150.10	154.48	149.27	152.62	+1.36%	1,372,718
2026-04-08	147.08	152.12	147.08	150.57	+7.40%	1,945,191
2026-04-07	141.70	142.55	138.20	140.20	-2.44%	1,708,587
2026-04-06	140.09	143.81	140.05	143.70	+1.77%	1,568,362
2026-04-02	139.75	145.19	139.13	141.20	-2.18%	1,183,909
2026-04-01	142.72	146.02	141.39	144.35	+2.30%	1,696,552
2026-03-31	139.69	143.06	138.23	141.11	+3.06%	1,782,912
2026-03-30	140.96	141.58	136.44	136.92	-1.38%	1,572,165
2026-03-27	140.00	142.04	137.33	138.84	-1.82%	1,601,999
2026-03-26	145.16	147.46	141.34	141.41	-3.26%	1,866,896
2026-03-25	146.18	149.53	145.22	146.18	+1.50%	1,469,139
2026-03-24	142.92	144.18	139.92	144.02	-0.28%	1,669,952
2026-03-23	144.31	148.35	143.26	144.42	+2.51%	1,844,704
2026-03-20	142.20	143.16	138.37	140.88	-1.34%	4,943,638
2026-03-19	138.86	143.26	137.27	142.80	+1.79%	1,697,419
2026-03-18	142.51	143.77	140.03	140.29	-2.00%	1,562,135
2026-03-17	143.13	144.41	142.72	143.16	+0.97%	1,162,667
2026-03-16	144.06	146.94	141.48	141.78	-0.23%	1,527,727
2026-03-13	143.53	145.45	141.98	142.10	-0.40%	1,505,050
2026-03-12	143.36	145.28	141.58	142.67	-1.89%	2,096,727
2026-03-11	147.52	149.43	145.23	145.42	-1.92%	2,586,964
2026-03-10	145.66	151.87	144.80	148.27	+1.90%	2,276,158
2026-03-09	140.55	145.70	137.85	145.50	+0.94%	2,253,535
2026-03-06	146.33	147.65	143.42	144.15	-3.64%	1,772,065
2026-03-05	153.82	154.59	147.19	149.60	-4.66%	2,720,697
2026-03-04	155.65	157.80	154.62	156.91	+1.61%	1,981,182
2026-03-03	151.90	156.25	150.15	154.42	-1.28%	2,023,479
2026-03-02	151.86	157.24	150.65	156.42	+0.61%	2,258,784
2026-02-27	157.79	158.20	154.25	155.47	-3.13%	3,056,676
2026-02-26	159.52	161.97	159.09	160.49	+2.28%	3,027,281
2026-02-25	154.86	157.00	153.66	156.92	+1.56%	2,294,954
2026-02-24	152.60	155.79	151.95	154.51	+1.01%	1,669,098
2026-02-23	154.10	155.30	149.64	152.97	-2.62%	2,423,016
2026-02-20	151.82	157.91	151.01	157.09	+3.15%	2,291,048
2026-02-19	153.87	154.57	151.69	152.30	-1.74%	1,327,471
2026-02-18	152.49	156.04	151.60	155.00	+0.75%	1,610,756
2026-02-17	154.00	156.80	151.89	153.85	+0.03%	2,065,784
2026-02-13	154.49	155.51	150.00	153.80	+0.75%	2,937,920
2026-02-12	155.75	158.28	151.75	152.66	-1.30%	2,400,774
2026-02-11	156.54	158.20	153.17	154.67	+0.97%	3,341,014
2026-02-10	155.62	157.00	151.79	153.18	-0.95%	2,978,609
2026-02-09	151.49	155.23	149.44	154.65	+1.68%	2,904,317
2026-02-06	145.43	153.13	144.38	152.10	+6.22%	3,250,375
2026-02-05	137.83	145.42	134.11	143.19	+10.21%	6,513,788
2026-02-04	127.93	130.69	124.31	129.92	+2.28%	4,477,615
2026-02-03	130.54	131.00	126.06	127.03	-2.04%	1,925,488
2026-02-02	127.41	129.70	125.39	129.67	+2.17%	2,784,464
2026-01-30	125.92	128.61	125.92	126.91	-0.33%	1,911,561
2026-01-29	126.25	128.45	125.51	127.33	+1.06%	1,634,209
2026-01-28	128.93	128.99	124.75	126.00	-1.21%	1,881,797
2026-01-27	127.41	128.71	125.58	127.54	+1.08%	1,939,677
2026-01-26	129.32	130.40	126.00	126.18	-2.97%	2,207,363
2026-01-23	129.16	130.57	128.21	130.04	+0.40%	2,033,629
2026-01-22	132.64	133.30	128.69	129.52	-2.06%	2,786,885
2026-01-21	131.09	133.00	130.01	132.24	+2.38%	1,974,373
2026-01-20	129.14	133.72	128.16	129.16	-1.17%	2,810,144
2026-01-16	132.52	133.59	130.66	130.69	-1.78%	2,214,713
2026-01-15	133.54	135.97	132.46	133.06	-0.08%	1,757,216
2026-01-14	133.40	134.37	132.18	133.17	-0.90%	1,791,796
2026-01-13	133.29	135.65	132.66	134.38	+0.51%	2,556,292
2026-01-12	133.30	135.06	131.46	133.70	-0.48%	1,556,270
2026-01-09	134.04	136.04	133.11	134.35	+0.62%	1,669,342
2026-01-08	130.88	134.22	129.81	133.52	+1.95%	2,098,153
2026-01-07	132.55	133.46	129.86	130.97	-1.66%	2,105,541
2026-01-06	128.23	133.99	128.06	133.18	+3.62%	3,282,405
2026-01-05	129.65	130.69	128.07	128.53	-0.42%	2,907,516
2026-01-02	129.22	129.99	127.15	129.07	+1.02%	1,943,177
2025-12-31	129.62	129.72	127.67	127.77	-1.36%	1,303,305
2025-12-30	130.78	130.89	128.85	129.53	-0.62%	1,879,067
2025-12-29	129.43	131.28	129.01	130.34	-0.73%	1,929,671
2025-12-26	130.02	131.40	130.02	131.30	+0.84%	1,708,904
2025-12-24	129.71	130.93	129.01	130.20	+0.59%	776,334
2025-12-23	129.06	130.28	128.99	129.44	+0.36%	2,706,128
2025-12-22	126.67	129.60	125.19	128.97	+2.83%	2,585,988
2025-12-19	124.90	126.65	124.02	125.42	+0.02%	5,957,360
2025-12-18	123.84	127.54	123.19	125.40	+2.63%	3,852,471
2025-12-17	124.00	124.22	122.01	122.19	-0.73%	2,372,574
2025-12-16	124.00	124.50	121.95	123.09	-0.40%	2,353,531
2025-12-15	124.00	125.73	122.85	123.58	+0.30%	2,734,033
2025-12-12	124.19	125.18	121.12	123.21	-0.23%	2,832,316
2025-12-11	117.44	123.55	117.02	123.49	+4.89%	3,120,913
2025-12-10	117.92	118.49	114.39	117.73	-0.41%	3,948,253
2025-12-09	116.57	118.92	116.27	118.21	+0.80%	2,982,690
2025-12-08	116.00	118.47	115.51	117.27	+0.83%	3,492,148
2025-12-05	114.85	116.43	114.55	116.30	+1.08%	2,124,923
2025-12-04	110.91	115.62	110.78	115.06	+2.81%	3,382,143
2025-12-03	110.10	113.10	109.92	111.92	+2.43%	2,268,918
2025-12-02	112.42	113.35	108.62	109.26	-2.53%	3,244,302
2025-12-01	108.47	112.50	107.99	112.10	+2.58%	2,899,688
2025-11-28	110.89	111.07	109.14	109.28	-1.28%	975,919
2025-11-26	108.28	111.82	108.00	110.70	+2.80%	2,274,359
2025-11-25	105.12	108.69	104.50	107.68	+1.88%	3,269,442
2025-11-24	105.75	108.42	104.71	105.69	+0.43%	6,190,503
2025-11-21	102.64	106.67	100.47	105.24	+2.99%	3,582,558
2025-11-20	106.30	107.06	101.98	102.18	-2.14%	3,380,377
2025-11-19	103.18	105.46	102.68	104.41	+1.09%	4,832,450
2025-11-18	100.93	103.56	100.40	103.28	+1.51%	2,855,686
2025-11-17	101.50	102.00	100.23	101.74	+0.33%	3,246,808
2025-11-14	99.24	103.08	99.00	101.41	+0.65%	2,859,642
2025-11-13	103.83	104.10	100.00	100.76	-3.10%	2,834,577
2025-11-12	103.40	105.78	102.61	103.98	+1.90%	3,222,205
2025-11-11	104.95	106.03	101.96	102.04	-3.81%	3,060,444
2025-11-10	104.85	106.10	104.33	106.08	+2.31%	3,607,580
2025-11-07	99.00	104.03	99.00	103.68	+4.93%	6,671,449
2025-11-06	94.60	100.30	93.00	98.81	-9.61%	8,136,437
2025-11-05	106.18	109.96	105.29	109.31	+2.74%	4,145,745
2025-11-04	105.00	107.83	104.65	106.39	+0.06%	2,990,838
2025-11-03	109.20	110.00	104.10	106.33	-3.18%	4,348,619

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+17.98%). Worst month: Aug (-10.63%). Based on 5 years of daily data (2022–2026).

Jan+7.11%
Feb+12.04%
Mar-6.46%
Apr-6.11%
May+5.49%
Jun+5.40%
Jul+6.17%
Aug-10.63%
Sep+0.66%
Oct+0.54%
Nov+17.98%
Dec+6.67%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Tapestry Inc's (TPR) latest close?

116.29 on 2026-10-30, from the Closelook data lake's daily price record.

What is TPR's 52-week high and low?

164.80 high and 93.00 low over the trailing 52 weeks, as of 2026-10-30.

What is Tapestry Inc's strongest and weakest month historically?

Historically, TPR's strongest calendar month has been Nov (average +17.98%) and its weakest Aug (average -10.63%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TPR?

Downtrend stack: Trades -1.1% vs the 50-day and -15.1% vs the 200-day average, 29.4% below the 52-week high and +26.2% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is TPR above its 50-day and 200-day moving averages?

Tapestry Inc trades 1.1% below its 50-day and 15.1% below its 200-day moving average (0.7% above its 20-day). As of 2026-10-30.