Get 20% lifetime commission for referring investors to digrin.com
here.
Tapestry, Inc. ( TPR) - Price History
Monthly price history for TPR (Tapestry, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $141.46 | $141.46 |
| June 2026 | $146.38 | $146.38 |
| May 2026 | $145.05 | $145.46 |
| April 2026 | $144.63 | $145.04 |
| March 2026 | $140.71 | $141.11 |
| February 2026 | $154.61 | $155.47 |
| January 2026 | $126.21 | $126.91 |
| December 2025 | $127.07 | $127.77 |
| November 2025 | $108.30 | $109.28 |
| October 2025 | $108.84 | $109.82 |
| September 2025 | $112.20 | $113.22 |
| August 2025 | $100.52 | $101.82 |
| July 2025 | $106.66 | $108.03 |
| June 2025 | $86.69 | $87.81 |
| May 2025 | $77.21 | $78.55 |
| April 2025 | $69.44 | $70.65 |
| March 2025 | $69.21 | $70.41 |
| February 2025 | $83.60 | $85.42 |
| January 2025 | $71.38 | $72.94 |
| December 2024 | $63.94 | $65.33 |
| November 2024 | $60.62 | $62.28 |
| October 2024 | $46.18 | $47.45 |
| September 2024 | $45.73 | $46.98 |
| August 2024 | $39.54 | $40.97 |
| July 2024 | $38.69 | $40.09 |
| June 2024 | $41.30 | $42.79 |
| May 2024 | $41.63 | $43.49 |
| April 2024 | $38.22 | $39.92 |
| March 2024 | $45.45 | $47.48 |
| February 2024 | $45.16 | $47.53 |
| January 2024 | $36.86 | $38.79 |
| December 2023 | $34.98 | $36.81 |
| November 2023 | $29.77 | $31.67 |
| October 2023 | $25.90 | $27.56 |
| September 2023 | $27.02 | $28.75 |
| August 2023 | $30.98 | $33.32 |
| July 2023 | $40.12 | $43.15 |
| June 2023 | $39.80 | $42.80 |
| May 2023 | $36.96 | $40.02 |
| April 2023 | $37.68 | $40.81 |
| March 2023 | $39.81 | $43.11 |
| February 2023 | $39.90 | $43.51 |
| January 2023 | $41.79 | $45.57 |
| December 2022 | $34.92 | $38.08 |
| November 2022 | $34.35 | $37.77 |
| October 2022 | $28.81 | $31.68 |
| September 2022 | $25.86 | $28.43 |
| August 2022 | $31.31 | $34.73 |
| July 2022 | $30.32 | $33.63 |
| June 2022 | $27.52 | $30.52 |
| May 2022 | $30.88 | $34.50 |
| April 2022 | $29.46 | $32.92 |
| March 2022 | $33.25 | $37.15 |
| February 2022 | $36.38 | $40.90 |
| January 2022 | $33.76 | $37.95 |
| December 2021 | $36.12 | $40.60 |
| November 2021 | $35.46 | $40.12 |
| October 2021 | $34.45 | $38.98 |
| September 2021 | $32.72 | $37.02 |
| August 2021 | $35.42 | $40.32 |
| July 2021 | $37.16 | $42.30 |
| June 2021 | $38.19 | $43.48 |
| May 2021 | $39.43 | $44.89 |
| April 2021 | $42.03 | $47.85 |
| March 2021 | $36.20 | $41.21 |
| February 2021 | $37.02 | $42.14 |
| January 2021 | $27.78 | $31.62 |
| December 2020 | $27.30 | $31.08 |
| November 2020 | $24.88 | $28.32 |
| October 2020 | $19.53 | $22.23 |
| September 2020 | $13.73 | $15.63 |
| August 2020 | $12.94 | $14.73 |
| July 2020 | $11.74 | $13.36 |
| June 2020 | $11.66 | $13.28 |
| May 2020 | $11.95 | $13.60 |
| April 2020 | $13.07 | $14.88 |
| March 2020 | $11.38 | $12.95 |
| February 2020 | $20.31 | $23.45 |
| January 2020 | $22.32 | $25.77 |
| December 2019 | $23.36 | $26.97 |
| November 2019 | $22.98 | $26.89 |
| October 2019 | $22.10 | $25.86 |
| September 2019 | $22.27 | $26.05 |
| August 2019 | $17.37 | $20.65 |
| July 2019 | $26.02 | $30.93 |
| June 2019 | $26.70 | $31.73 |
| May 2019 | $23.76 | $28.56 |
| April 2019 | $26.85 | $32.27 |
| March 2019 | $27.03 | $32.49 |
| February 2019 | $28.78 | $34.94 |
| January 2019 | $31.89 | $38.71 |
| December 2018 | $27.80 | $33.75 |
| November 2018 | $31.78 | $38.93 |
| October 2018 | $34.54 | $42.31 |
| September 2018 | $41.04 | $50.27 |
| August 2018 | $41.11 | $50.69 |
| July 2018 | $38.21 | $47.12 |
| June 2018 | $37.88 | $46.71 |
| May 2018 | $35.19 | $43.72 |
| April 2018 | $43.28 | $53.77 |
| March 2018 | $42.35 | $52.61 |
| February 2018 | $40.71 | $50.91 |
| January 2018 | $37.61 | $47.04 |
| December 2017 | $35.37 | $44.23 |
| November 2017 | $33.07 | $41.69 |
| October 2017 | $32.48 | $40.95 |
| September 2017 | $31.95 | $40.28 |
| August 2017 | $32.80 | $41.70 |
| July 2017 | $37.08 | $47.14 |
| June 2017 | $37.24 | $47.34 |
| May 2017 | $36.09 | $46.21 |
| April 2017 | $30.76 | $39.39 |
| March 2017 | $32.28 | $41.33 |
| February 2017 | $29.48 | $38.09 |
| January 2017 | $28.91 | $37.35 |
| December 2016 | $27.11 | $35.02 |
| November 2016 | $27.92 | $36.39 |
| October 2016 | $27.53 | $35.89 |
| September 2016 | $28.05 | $36.56 |
| August 2016 | $29.03 | $38.18 |
| July 2016 | $32.78 | $43.11 |
| June 2016 | $30.98 | $40.74 |
| May 2016 | $29.72 | $39.42 |
| April 2016 | $30.36 | $40.27 |
| March 2016 | $30.22 | $40.09 |
| February 2016 | $29.10 | $38.94 |
| January 2016 | $27.69 | $37.05 |
| December 2015 | $24.46 | $32.73 |
| November 2015 | $23.49 | $31.77 |
| October 2015 | $23.07 | $31.20 |
| September 2015 | $21.39 | $28.93 |
| August 2015 | $22.11 | $30.25 |
| July 2015 | $22.81 | $31.20 |
| June 2015 | $25.30 | $34.61 |
| May 2015 | $25.61 | $35.37 |
| April 2015 | $27.67 | $38.21 |
| March 2015 | $30 | $41.43 |
| February 2015 | $31.29 | $43.55 |
| January 2015 | $26.72 | $37.19 |
| December 2014 | $26.98 | $37.56 |
| November 2014 | $26.41 | $37.12 |
| October 2014 | $24.46 | $34.38 |
| September 2014 | $25.34 | $35.61 |
| August 2014 | $25.97 | $36.83 |
| July 2014 | $24.37 | $34.56 |
| June 2014 | $24.11 | $34.19 |
| May 2014 | $28.46 | $40.71 |
| April 2014 | $31.22 | $44.65 |
| March 2014 | $34.72 | $49.66 |
| February 2014 | $33.89 | $48.81 |
| January 2014 | $33.25 | $47.89 |
| December 2013 | $38.97 | $56.13 |
| November 2013 | $39.96 | $57.90 |
| October 2013 | $34.98 | $50.68 |
| September 2013 | $37.64 | $54.53 |
| August 2013 | $36.22 | $52.81 |
| July 2013 | $36.44 | $53.13 |
| June 2013 | $39.15 | $57.09 |
| May 2013 | $39.73 | $58.26 |
| April 2013 | $40.14 | $58.86 |
| March 2013 | $34.09 | $49.99 |
| February 2013 | $32.76 | $48.33 |
| January 2013 | $34.57 | $51 |
| December 2012 | $37.62 | $55.51 |
| November 2012 | $39 | $57.84 |
| October 2012 | $37.79 | $56.05 |
| September 2012 | $37.77 | $56.02 |
| August 2012 | $38.99 | $58.13 |
| July 2012 | $33.09 | $49.33 |
| June 2012 | $39.22 | $58.48 |
| May 2012 | $45.24 | $67.45 |
| April 2012 | $48.86 | $73.16 |
| March 2012 | $51.61 | $77.28 |
| February 2012 | $49.82 | $74.84 |
| January 2012 | $46.64 | $70.05 |
| December 2011 | $40.64 | $61.04 |
| November 2011 | $41.52 | $62.59 |
| October 2011 | $43.16 | $65.07 |
| September 2011 | $34.38 | $51.83 |
| August 2011 | $37.14 | $56.22 |
| July 2011 | $42.65 | $64.56 |
| June 2011 | $42.24 | $63.93 |
| May 2011 | $41.91 | $63.66 |
| April 2011 | $39.37 | $59.81 |
| March 2011 | $34.26 | $52.04 |
| February 2011 | $36.05 | $54.92 |
| January 2011 | $35.51 | $54.09 |
| December 2010 | $36.31 | $55.31 |
| November 2010 | $37.02 | $56.54 |
| October 2010 | $32.74 | $50 |
| September 2010 | $28.13 | $42.96 |
| August 2010 | $23.37 | $35.84 |
| July 2010 | $24.11 | $36.97 |
| June 2010 | $23.84 | $36.55 |
| May 2010 | $26.71 | $41.11 |
| April 2010 | $27.13 | $41.75 |
| March 2010 | $25.68 | $39.52 |
| February 2010 | $23.63 | $36.44 |
| January 2010 | $22.62 | $34.88 |
| December 2009 | $23.69 | $36.53 |
| November 2009 | $22.49 | $34.75 |
| October 2009 | $21.34 | $32.97 |
| September 2009 | $21.30 | $32.92 |
| August 2009 | $18.26 | $28.29 |
| July 2009 | $19.10 | $29.59 |
| June 2009 | $17.35 | $26.88 |
| May 2009 | $16.91 | $26.27 |
| April 2009 | $15.77 | $24.50 |
| March 2009 | $10.75 | $16.70 |
| February 2009 | $9 | $13.98 |
| January 2009 | $9.40 | $14.60 |
| December 2008 | $13.37 | $20.77 |
| November 2008 | $11.52 | $17.90 |
| October 2008 | $13.26 | $20.60 |
| September 2008 | $16.12 | $25.04 |
| August 2008 | $18.66 | $28.99 |
| July 2008 | $16.42 | $25.51 |
| June 2008 | $18.59 | $28.88 |
| May 2008 | $23.36 | $36.30 |
| April 2008 | $22.89 | $35.57 |
| March 2008 | $19.41 | $30.15 |
| February 2008 | $19.52 | $30.32 |
| January 2008 | $20.64 | $32.06 |
| December 2007 | $19.68 | $30.58 |
| November 2007 | $23.90 | $37.14 |
| October 2007 | $23.53 | $36.56 |
| September 2007 | $30.42 | $47.27 |
| August 2007 | $28.66 | $44.53 |
| July 2007 | $29.26 | $45.46 |
| June 2007 | $30.50 | $47.39 |
| May 2007 | $33.06 | $51.36 |
| April 2007 | $31.43 | $48.83 |
| March 2007 | $32.21 | $50.05 |
| February 2007 | $30.37 | $47.19 |
| January 2007 | $29.52 | $45.86 |
| December 2006 | $27.65 | $42.96 |
| November 2006 | $27.81 | $43.21 |
| October 2006 | $25.51 | $39.64 |
| September 2006 | $22.14 | $34.40 |
| August 2006 | $19.43 | $30.19 |
| July 2006 | $18.48 | $28.71 |
| June 2006 | $19.24 | $29.90 |
| May 2006 | $18.72 | $29.08 |
| April 2006 | $21.25 | $33.02 |
| March 2006 | $22.26 | $34.58 |
| February 2006 | $22.99 | $35.72 |
| January 2006 | $23.14 | $35.95 |
| December 2005 | $21.46 | $33.34 |
| November 2005 | $22.16 | $34.43 |
| October 2005 | $20.71 | $32.18 |
| September 2005 | $20.18 | $31.36 |
| August 2005 | $21.36 | $33.19 |
| July 2005 | $22.60 | $35.11 |
| June 2005 | $21.61 | $33.57 |
| May 2005 | $18.69 | $29.04 |
| April 2005 | $17.25 | $26.80 |
| March 2005 | $18.22 | $56.63 |
| February 2005 | $17.87 | $55.53 |
| January 2005 | $18.05 | $56.10 |
| December 2004 | $18.15 | $56.40 |
| November 2004 | $16.04 | $49.84 |
| October 2004 | $15.01 | $46.63 |
| September 2004 | $13.65 | $42.42 |
| August 2004 | $13.56 | $42.15 |
| July 2004 | $13.77 | $42.79 |
| June 2004 | $14.54 | $45.19 |
| May 2004 | $14.04 | $43.61 |
| April 2004 | $13.71 | $42.60 |
| March 2004 | $13.19 | $40.99 |
| February 2004 | $12.75 | $39.63 |
| January 2004 | $11.40 | $35.43 |
| December 2003 | $12.15 | $37.75 |
| November 2003 | $12.82 | $39.84 |
| October 2003 | $11.42 | $35.47 |
| September 2003 | $8.79 | $54.60 |
| August 2003 | $9.34 | $58.04 |
| July 2003 | $8.53 | $53 |
| June 2003 | $8 | $49.74 |
| May 2003 | $7.90 | $49.13 |
| April 2003 | $7 | $43.51 |
| March 2003 | $6.17 | $38.33 |
| February 2003 | $5.75 | $35.73 |
| January 2003 | $5.14 | $31.95 |
| December 2002 | $5.30 | $32.92 |
| November 2002 | $5.47 | $34.02 |
| October 2002 | $4.79 | $29.75 |
| September 2002 | $4.12 | $25.60 |
| August 2002 | $3.96 | $24.63 |
| July 2002 | $3.67 | $22.80 |
| June 2002 | $4.42 | $54.90 |
| May 2002 | $4.20 | $52.26 |
| April 2002 | $4.50 | $56 |
| March 2002 | $4.08 | $50.71 |
| February 2002 | $4.01 | $49.86 |
| January 2002 | $3.71 | $46.15 |
| December 2001 | $3.14 | $38.98 |
| November 2001 | $2.66 | $33 |
| October 2001 | $2.24 | $27.90 |
| September 2001 | $2.13 | $26.51 |
| August 2001 | $2.92 | $36.30 |
| July 2001 | $3.04 | $37.77 |
| June 2001 | $3.06 | $38.05 |
| May 2001 | $2.82 | $35.05 |
| April 2001 | $2.61 | $32.44 |
| March 2001 | $2.33 | $28.91 |
| February 2001 | $2.42 | $30.14 |
| January 2001 | $2.72 | $33.75 |
| December 2000 | $2.31 | $28.75 |
| November 2000 | $1.78 | $22.12 |
| October 2000 | $1.88 | $23.38 |
TPR
Price: $141.46
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 1.13%
Payout Ratio: 40.00%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 3.28 USD
P/E Ratio: 40.65
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Luxury Goods
Country: United States
Volume: 3.1 million
Ebitda: 407.2 millionMarket Capitalization: 29.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 12.22%