Tapestry, Inc. - Price History
Monthly price history for TPR (Tapestry, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2022 | 38.94 USD | 38.94 USD |
| November 2022 | 37.77 USD | 37.77 USD |
| October 2022 | 31.68 USD | 31.68 USD |
| September 2022 | 28.43 USD | 28.43 USD |
| August 2022 | 34.43 USD | 34.73 USD |
| July 2022 | 33.34 USD | 33.63 USD |
| June 2022 | 30.25 USD | 30.52 USD |
| May 2022 | 33.95 USD | 34.50 USD |
| April 2022 | 32.39 USD | 32.92 USD |
| March 2022 | 36.56 USD | 37.15 USD |
| February 2022 | 40.00 USD | 40.90 USD |
| January 2022 | 37.12 USD | 37.95 USD |
| December 2021 | 39.71 USD | 40.60 USD |
| November 2021 | 38.99 USD | 40.12 USD |
| October 2021 | 37.88 USD | 38.98 USD |
| September 2021 | 35.98 USD | 37.02 USD |
| August 2021 | 38.94 USD | 40.32 USD |
| July 2021 | 40.85 USD | 42.30 USD |
| June 2021 | 41.99 USD | 43.48 USD |
| May 2021 | 43.36 USD | 44.89 USD |
| April 2021 | 46.21 USD | 47.85 USD |
| March 2021 | 39.80 USD | 41.21 USD |
| February 2021 | 40.70 USD | 42.14 USD |
| January 2021 | 30.54 USD | 31.62 USD |
| December 2020 | 30.02 USD | 31.08 USD |
| November 2020 | 27.35 USD | 28.32 USD |
| October 2020 | 21.47 USD | 22.23 USD |
| September 2020 | 15.10 USD | 15.63 USD |
| August 2020 | 14.23 USD | 14.73 USD |
| July 2020 | 12.90 USD | 13.36 USD |
| June 2020 | 12.83 USD | 13.28 USD |
| May 2020 | 13.14 USD | 13.60 USD |
| April 2020 | 14.37 USD | 14.88 USD |
| March 2020 | 12.51 USD | 12.95 USD |
| February 2020 | 22.33 USD | 23.45 USD |
| January 2020 | 24.54 USD | 25.77 USD |
| December 2019 | 25.69 USD | 26.97 USD |
| November 2019 | 25.27 USD | 26.89 USD |
| October 2019 | 24.30 USD | 25.86 USD |
| September 2019 | 24.48 USD | 26.05 USD |
| August 2019 | 19.10 USD | 20.65 USD |
| July 2019 | 28.61 USD | 30.93 USD |
| June 2019 | 29.35 USD | 31.73 USD |
| May 2019 | 26.12 USD | 28.56 USD |
| April 2019 | 29.52 USD | 32.27 USD |
| March 2019 | 29.72 USD | 32.49 USD |
| February 2019 | 31.65 USD | 34.94 USD |
| January 2019 | 35.06 USD | 38.71 USD |
| December 2018 | 30.57 USD | 33.75 USD |
| November 2018 | 34.95 USD | 38.93 USD |
| October 2018 | 37.98 USD | 42.31 USD |
| September 2018 | 45.13 USD | 50.27 USD |
| August 2018 | 45.20 USD | 50.69 USD |
| July 2018 | 42.02 USD | 47.12 USD |
| June 2018 | 41.65 USD | 46.71 USD |
| May 2018 | 38.70 USD | 43.72 USD |
| April 2018 | 47.59 USD | 53.77 USD |
| March 2018 | 46.56 USD | 52.61 USD |
| February 2018 | 44.76 USD | 50.91 USD |
| January 2018 | 41.36 USD | 47.04 USD |
| December 2017 | 38.89 USD | 44.23 USD |
| November 2017 | 36.36 USD | 41.69 USD |
| October 2017 | 35.71 USD | 40.95 USD |
| September 2017 | 35.13 USD | 40.28 USD |
| August 2017 | 36.07 USD | 41.70 USD |
| July 2017 | 40.77 USD | 47.14 USD |
| June 2017 | 40.95 USD | 47.34 USD |
| May 2017 | 39.68 USD | 46.21 USD |
| April 2017 | 33.82 USD | 39.39 USD |
| March 2017 | 35.49 USD | 41.33 USD |
| February 2017 | 32.41 USD | 38.09 USD |
| January 2017 | 31.78 USD | 37.35 USD |
| December 2016 | 29.80 USD | 35.02 USD |
| November 2016 | 30.69 USD | 36.39 USD |
| October 2016 | 30.27 USD | 35.89 USD |
| September 2016 | 30.83 USD | 36.56 USD |
| August 2016 | 31.92 USD | 38.18 USD |
| July 2016 | 36.04 USD | 43.11 USD |
| June 2016 | 34.06 USD | 40.74 USD |
| May 2016 | 32.67 USD | 39.42 USD |
| April 2016 | 33.38 USD | 40.27 USD |
| March 2016 | 33.23 USD | 40.09 USD |
| February 2016 | 32.00 USD | 38.94 USD |
| January 2016 | 30.44 USD | 37.05 USD |
| December 2015 | 26.89 USD | 32.73 USD |
| November 2015 | 25.83 USD | 31.77 USD |
| October 2015 | 25.36 USD | 31.20 USD |
| September 2015 | 23.52 USD | 28.93 USD |
| August 2015 | 24.31 USD | 30.25 USD |
| July 2015 | 25.08 USD | 31.20 USD |
| June 2015 | 27.82 USD | 34.61 USD |
| May 2015 | 28.16 USD | 35.37 USD |
| April 2015 | 30.42 USD | 38.21 USD |
| March 2015 | 32.98 USD | 41.43 USD |
| February 2015 | 34.40 USD | 43.55 USD |
| January 2015 | 29.37 USD | 37.19 USD |
| December 2014 | 29.67 USD | 37.56 USD |
| November 2014 | 29.04 USD | 37.12 USD |
| October 2014 | 26.89 USD | 34.38 USD |
| September 2014 | 27.85 USD | 35.61 USD |
| August 2014 | 28.55 USD | 36.83 USD |
| July 2014 | 26.79 USD | 34.56 USD |
| June 2014 | 26.50 USD | 34.19 USD |
| May 2014 | 31.29 USD | 40.71 USD |
| April 2014 | 34.32 USD | 44.65 USD |
| March 2014 | 38.17 USD | 49.66 USD |
| February 2014 | 37.25 USD | 48.81 USD |
| January 2014 | 36.55 USD | 47.89 USD |
| December 2013 | 42.84 USD | 56.13 USD |
| November 2013 | 43.93 USD | 57.90 USD |
| October 2013 | 38.45 USD | 50.68 USD |
| September 2013 | 41.37 USD | 54.53 USD |
| August 2013 | 39.81 USD | 52.81 USD |
| July 2013 | 40.06 USD | 53.13 USD |
| June 2013 | 43.04 USD | 57.09 USD |
| May 2013 | 43.67 USD | 58.26 USD |
| April 2013 | 44.12 USD | 58.86 USD |
| March 2013 | 37.47 USD | 49.99 USD |
| February 2013 | 36.01 USD | 48.33 USD |
| January 2013 | 38.00 USD | 51.00 USD |
| December 2012 | 41.36 USD | 55.51 USD |
| November 2012 | 42.87 USD | 57.84 USD |
| October 2012 | 41.54 USD | 56.05 USD |
| September 2012 | 41.52 USD | 56.02 USD |
| August 2012 | 42.86 USD | 58.13 USD |
| July 2012 | 36.37 USD | 49.33 USD |
| June 2012 | 43.12 USD | 58.48 USD |
| May 2012 | 49.73 USD | 67.45 USD |
| April 2012 | 53.70 USD | 73.16 USD |
| March 2012 | 56.73 USD | 77.28 USD |
| February 2012 | 54.77 USD | 74.84 USD |
| January 2012 | 51.26 USD | 70.05 USD |
| December 2011 | 44.67 USD | 61.04 USD |
| November 2011 | 45.64 USD | 62.59 USD |
| October 2011 | 47.45 USD | 65.07 USD |
| September 2011 | 37.79 USD | 51.83 USD |
| August 2011 | 40.83 USD | 56.22 USD |
| July 2011 | 46.89 USD | 64.56 USD |
| June 2011 | 46.43 USD | 63.93 USD |
| May 2011 | 46.07 USD | 63.66 USD |
| April 2011 | 43.28 USD | 59.81 USD |
| March 2011 | 37.66 USD | 52.04 USD |
| February 2011 | 39.63 USD | 54.92 USD |
| January 2011 | 39.03 USD | 54.09 USD |
| December 2010 | 39.91 USD | 55.31 USD |
| November 2010 | 40.69 USD | 56.54 USD |
| October 2010 | 35.99 USD | 50.00 USD |
| September 2010 | 30.92 USD | 42.96 USD |
| August 2010 | 25.69 USD | 35.84 USD |
| July 2010 | 26.50 USD | 36.97 USD |
| June 2010 | 26.20 USD | 36.55 USD |
| May 2010 | 29.36 USD | 41.11 USD |
| April 2010 | 29.82 USD | 41.75 USD |
| March 2010 | 28.23 USD | 39.52 USD |
| February 2010 | 25.98 USD | 36.44 USD |
| January 2010 | 24.86 USD | 34.88 USD |
| December 2009 | 26.04 USD | 36.53 USD |
| November 2009 | 24.72 USD | 34.75 USD |
| October 2009 | 23.45 USD | 32.97 USD |
| September 2009 | 23.42 USD | 32.92 USD |
| August 2009 | 20.07 USD | 28.29 USD |
| July 2009 | 20.99 USD | 29.59 USD |
| June 2009 | 19.07 USD | 26.88 USD |
| May 2009 | 18.59 USD | 26.27 USD |
| April 2009 | 17.33 USD | 24.50 USD |
| March 2009 | 11.82 USD | 16.70 USD |
| February 2009 | 9.89 USD | 13.98 USD |
| January 2009 | 10.33 USD | 14.60 USD |
| December 2008 | 14.70 USD | 20.77 USD |
| November 2008 | 12.66 USD | 17.90 USD |
| October 2008 | 14.58 USD | 20.60 USD |
| September 2008 | 17.72 USD | 25.04 USD |
| August 2008 | 20.51 USD | 28.99 USD |
| July 2008 | 18.05 USD | 25.51 USD |
| June 2008 | 20.43 USD | 28.88 USD |
| May 2008 | 25.68 USD | 36.30 USD |
| April 2008 | 25.17 USD | 35.57 USD |
| March 2008 | 21.33 USD | 30.15 USD |
| February 2008 | 21.45 USD | 30.32 USD |
| January 2008 | 22.68 USD | 32.06 USD |
| December 2007 | 21.64 USD | 30.58 USD |
| November 2007 | 26.28 USD | 37.14 USD |
| October 2007 | 25.87 USD | 36.56 USD |
| September 2007 | 33.44 USD | 47.27 USD |
| August 2007 | 31.51 USD | 44.53 USD |
| July 2007 | 32.16 USD | 45.46 USD |
| June 2007 | 33.53 USD | 47.39 USD |
| May 2007 | 36.34 USD | 51.36 USD |
| April 2007 | 34.55 USD | 48.83 USD |
| March 2007 | 35.41 USD | 50.05 USD |
| February 2007 | 33.39 USD | 47.19 USD |
| January 2007 | 32.45 USD | 45.86 USD |
| December 2006 | 30.40 USD | 42.96 USD |
| November 2006 | 30.57 USD | 43.21 USD |
| October 2006 | 28.05 USD | 39.64 USD |
| September 2006 | 24.34 USD | 34.40 USD |
| August 2006 | 21.36 USD | 30.19 USD |
| July 2006 | 20.31 USD | 28.71 USD |
| June 2006 | 21.15 USD | 29.90 USD |
| May 2006 | 20.57 USD | 29.08 USD |
| April 2006 | 23.36 USD | 33.02 USD |
| March 2006 | 24.47 USD | 34.58 USD |
| February 2006 | 25.27 USD | 35.72 USD |
| January 2006 | 25.44 USD | 35.95 USD |
| December 2005 | 23.59 USD | 33.34 USD |
| November 2005 | 24.36 USD | 34.43 USD |
| October 2005 | 22.77 USD | 32.18 USD |
| September 2005 | 22.19 USD | 31.36 USD |
| August 2005 | 23.48 USD | 33.19 USD |
| July 2005 | 24.84 USD | 35.11 USD |
| June 2005 | 23.75 USD | 33.57 USD |
| May 2005 | 20.55 USD | 29.04 USD |
| April 2005 | 18.96 USD | 26.80 USD |
| March 2005 | 20.03 USD | 28.32 USD |
| February 2005 | 19.64 USD | 27.76 USD |
| January 2005 | 19.85 USD | 28.05 USD |
| December 2004 | 19.95 USD | 28.20 USD |
| November 2004 | 17.63 USD | 24.92 USD |
| October 2004 | 16.50 USD | 23.32 USD |
| September 2004 | 15.01 USD | 21.21 USD |
| August 2004 | 14.91 USD | 21.08 USD |
| July 2004 | 15.14 USD | 21.40 USD |
| June 2004 | 15.99 USD | 22.59 USD |
| May 2004 | 15.43 USD | 21.81 USD |
| April 2004 | 15.07 USD | 21.30 USD |
| March 2004 | 14.50 USD | 20.50 USD |
| February 2004 | 14.02 USD | 19.82 USD |
| January 2004 | 12.53 USD | 17.72 USD |
| December 2003 | 13.35 USD | 18.88 USD |
| November 2003 | 14.09 USD | 19.92 USD |
| October 2003 | 12.55 USD | 17.74 USD |
| September 2003 | 9.66 USD | 13.65 USD |
| August 2003 | 10.27 USD | 14.51 USD |
| July 2003 | 9.37 USD | 13.25 USD |
| June 2003 | 8.80 USD | 12.44 USD |
| May 2003 | 8.69 USD | 12.28 USD |
| April 2003 | 7.70 USD | 10.88 USD |
| March 2003 | 6.78 USD | 9.58 USD |
| February 2003 | 6.32 USD | 8.93 USD |
| January 2003 | 5.65 USD | 7.99 USD |
| December 2002 | 5.82 USD | 8.23 USD |
| November 2002 | 6.02 USD | 8.51 USD |
| October 2002 | 5.26 USD | 7.44 USD |
| September 2002 | 4.53 USD | 6.40 USD |
| August 2002 | 4.36 USD | 6.16 USD |
| July 2002 | 4.03 USD | 5.70 USD |
| June 2002 | 4.86 USD | 6.86 USD |
| May 2002 | 4.62 USD | 6.53 USD |
| April 2002 | 4.95 USD | 7.00 USD |
| March 2002 | 4.48 USD | 6.34 USD |
| February 2002 | 4.41 USD | 6.23 USD |
| January 2002 | 4.08 USD | 5.77 USD |
| December 2001 | 3.45 USD | 4.87 USD |
| November 2001 | 2.92 USD | 4.13 USD |
| October 2001 | 2.47 USD | 3.49 USD |
| September 2001 | 2.34 USD | 3.31 USD |
| August 2001 | 3.21 USD | 4.54 USD |
| July 2001 | 3.34 USD | 4.72 USD |
| June 2001 | 3.37 USD | 4.76 USD |
| May 2001 | 3.10 USD | 4.38 USD |
| April 2001 | 2.87 USD | 4.05 USD |
| March 2001 | 2.56 USD | 3.61 USD |
| February 2001 | 2.67 USD | 3.77 USD |
| January 2001 | 2.98 USD | 4.22 USD |
| December 2000 | 2.54 USD | 3.59 USD |
| November 2000 | 1.96 USD | 2.77 USD |
| October 2000 | 2.07 USD | 2.92 USD |
TPR
Price: 39.12USD
52 week range price:
Dividend Yield: 2.78%
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 27.65%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 4.18 USD
P/E Ratio: 12.18
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 4.3 million
Ebitda: 407.2 millionMarket Capitalization: 9.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -9.02%
DGR5: -5.41%
DGR10: 3.40%