Tapestry, Inc. - Price History
Monthly price history for TPR (Tapestry, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2022 | 33.06 USD | 33.06 USD |
| April 2022 | 32.92 USD | 32.92 USD |
| March 2022 | 37.15 USD | 37.15 USD |
| February 2022 | 40.53 USD | 40.53 USD |
| January 2022 | 37.95 USD | 37.95 USD |
| December 2021 | 40.60 USD | 40.60 USD |
| November 2021 | 39.86 USD | 40.12 USD |
| October 2021 | 38.73 USD | 38.98 USD |
| September 2021 | 36.78 USD | 37.02 USD |
| August 2021 | 39.81 USD | 40.32 USD |
| July 2021 | 41.77 USD | 42.30 USD |
| June 2021 | 42.93 USD | 43.48 USD |
| May 2021 | 44.33 USD | 44.89 USD |
| April 2021 | 47.25 USD | 47.85 USD |
| March 2021 | 40.69 USD | 41.21 USD |
| February 2021 | 41.61 USD | 42.14 USD |
| January 2021 | 31.22 USD | 31.62 USD |
| December 2020 | 30.69 USD | 31.08 USD |
| November 2020 | 27.96 USD | 28.32 USD |
| October 2020 | 21.95 USD | 22.23 USD |
| September 2020 | 15.43 USD | 15.63 USD |
| August 2020 | 14.55 USD | 14.73 USD |
| July 2020 | 13.19 USD | 13.36 USD |
| June 2020 | 13.11 USD | 13.28 USD |
| May 2020 | 13.43 USD | 13.60 USD |
| April 2020 | 14.69 USD | 14.88 USD |
| March 2020 | 12.79 USD | 12.95 USD |
| February 2020 | 22.83 USD | 23.45 USD |
| January 2020 | 25.09 USD | 25.77 USD |
| December 2019 | 26.26 USD | 26.97 USD |
| November 2019 | 25.84 USD | 26.89 USD |
| October 2019 | 24.85 USD | 25.86 USD |
| September 2019 | 25.03 USD | 26.05 USD |
| August 2019 | 19.53 USD | 20.65 USD |
| July 2019 | 29.25 USD | 30.93 USD |
| June 2019 | 30.01 USD | 31.73 USD |
| May 2019 | 26.71 USD | 28.56 USD |
| April 2019 | 30.18 USD | 32.27 USD |
| March 2019 | 30.38 USD | 32.49 USD |
| February 2019 | 32.35 USD | 34.94 USD |
| January 2019 | 35.84 USD | 38.71 USD |
| December 2018 | 31.25 USD | 33.75 USD |
| November 2018 | 35.73 USD | 38.93 USD |
| October 2018 | 38.83 USD | 42.31 USD |
| September 2018 | 46.14 USD | 50.27 USD |
| August 2018 | 46.21 USD | 50.69 USD |
| July 2018 | 42.96 USD | 47.12 USD |
| June 2018 | 42.58 USD | 46.71 USD |
| May 2018 | 39.56 USD | 43.72 USD |
| April 2018 | 48.66 USD | 53.77 USD |
| March 2018 | 47.61 USD | 52.61 USD |
| February 2018 | 45.76 USD | 50.91 USD |
| January 2018 | 42.28 USD | 47.04 USD |
| December 2017 | 39.76 USD | 44.23 USD |
| November 2017 | 37.17 USD | 41.69 USD |
| October 2017 | 36.51 USD | 40.95 USD |
| September 2017 | 35.91 USD | 40.28 USD |
| August 2017 | 36.88 USD | 41.70 USD |
| July 2017 | 41.69 USD | 47.14 USD |
| June 2017 | 41.86 USD | 47.34 USD |
| May 2017 | 40.57 USD | 46.21 USD |
| April 2017 | 34.58 USD | 39.39 USD |
| March 2017 | 36.28 USD | 41.33 USD |
| February 2017 | 33.14 USD | 38.09 USD |
| January 2017 | 32.50 USD | 37.35 USD |
| December 2016 | 30.47 USD | 35.02 USD |
| November 2016 | 31.38 USD | 36.39 USD |
| October 2016 | 30.95 USD | 35.89 USD |
| September 2016 | 31.53 USD | 36.56 USD |
| August 2016 | 32.63 USD | 38.18 USD |
| July 2016 | 36.85 USD | 43.11 USD |
| June 2016 | 34.82 USD | 40.74 USD |
| May 2016 | 33.40 USD | 39.42 USD |
| April 2016 | 34.12 USD | 40.27 USD |
| March 2016 | 33.97 USD | 40.09 USD |
| February 2016 | 32.71 USD | 38.94 USD |
| January 2016 | 31.13 USD | 37.05 USD |
| December 2015 | 27.50 USD | 32.73 USD |
| November 2015 | 26.40 USD | 31.77 USD |
| October 2015 | 25.93 USD | 31.20 USD |
| September 2015 | 24.04 USD | 28.93 USD |
| August 2015 | 24.86 USD | 30.25 USD |
| July 2015 | 25.64 USD | 31.20 USD |
| June 2015 | 28.44 USD | 34.61 USD |
| May 2015 | 28.79 USD | 35.37 USD |
| April 2015 | 31.10 USD | 38.21 USD |
| March 2015 | 33.72 USD | 41.43 USD |
| February 2015 | 35.17 USD | 43.55 USD |
| January 2015 | 30.03 USD | 37.19 USD |
| December 2014 | 30.33 USD | 37.56 USD |
| November 2014 | 29.69 USD | 37.12 USD |
| October 2014 | 27.50 USD | 34.38 USD |
| September 2014 | 28.48 USD | 35.61 USD |
| August 2014 | 29.19 USD | 36.83 USD |
| July 2014 | 27.39 USD | 34.56 USD |
| June 2014 | 27.10 USD | 34.19 USD |
| May 2014 | 31.99 USD | 40.71 USD |
| April 2014 | 35.09 USD | 44.65 USD |
| March 2014 | 39.03 USD | 49.66 USD |
| February 2014 | 38.09 USD | 48.81 USD |
| January 2014 | 37.37 USD | 47.89 USD |
| December 2013 | 43.80 USD | 56.13 USD |
| November 2013 | 44.91 USD | 57.90 USD |
| October 2013 | 39.31 USD | 50.68 USD |
| September 2013 | 42.30 USD | 54.53 USD |
| August 2013 | 40.71 USD | 52.81 USD |
| July 2013 | 40.95 USD | 53.13 USD |
| June 2013 | 44.00 USD | 57.09 USD |
| May 2013 | 44.65 USD | 58.26 USD |
| April 2013 | 45.11 USD | 58.86 USD |
| March 2013 | 38.31 USD | 49.99 USD |
| February 2013 | 36.82 USD | 48.33 USD |
| January 2013 | 38.85 USD | 51.00 USD |
| December 2012 | 42.29 USD | 55.51 USD |
| November 2012 | 43.83 USD | 57.84 USD |
| October 2012 | 42.47 USD | 56.05 USD |
| September 2012 | 42.45 USD | 56.02 USD |
| August 2012 | 43.82 USD | 58.13 USD |
| July 2012 | 37.19 USD | 49.33 USD |
| June 2012 | 44.08 USD | 58.48 USD |
| May 2012 | 50.84 USD | 67.45 USD |
| April 2012 | 54.91 USD | 73.16 USD |
| March 2012 | 58.00 USD | 77.28 USD |
| February 2012 | 56.00 USD | 74.84 USD |
| January 2012 | 52.41 USD | 70.05 USD |
| December 2011 | 45.67 USD | 61.04 USD |
| November 2011 | 46.66 USD | 62.59 USD |
| October 2011 | 48.51 USD | 65.07 USD |
| September 2011 | 38.64 USD | 51.83 USD |
| August 2011 | 41.74 USD | 56.22 USD |
| July 2011 | 47.94 USD | 64.56 USD |
| June 2011 | 47.47 USD | 63.93 USD |
| May 2011 | 47.10 USD | 63.66 USD |
| April 2011 | 44.25 USD | 59.81 USD |
| March 2011 | 38.50 USD | 52.04 USD |
| February 2011 | 40.52 USD | 54.92 USD |
| January 2011 | 39.91 USD | 54.09 USD |
| December 2010 | 40.81 USD | 55.31 USD |
| November 2010 | 41.61 USD | 56.54 USD |
| October 2010 | 36.79 USD | 50.00 USD |
| September 2010 | 31.61 USD | 42.96 USD |
| August 2010 | 26.27 USD | 35.84 USD |
| July 2010 | 27.10 USD | 36.97 USD |
| June 2010 | 26.79 USD | 36.55 USD |
| May 2010 | 30.02 USD | 41.11 USD |
| April 2010 | 30.49 USD | 41.75 USD |
| March 2010 | 28.86 USD | 39.52 USD |
| February 2010 | 26.56 USD | 36.44 USD |
| January 2010 | 25.42 USD | 34.88 USD |
| December 2009 | 26.62 USD | 36.53 USD |
| November 2009 | 25.27 USD | 34.75 USD |
| October 2009 | 23.98 USD | 32.97 USD |
| September 2009 | 23.94 USD | 32.92 USD |
| August 2009 | 20.52 USD | 28.29 USD |
| July 2009 | 21.46 USD | 29.59 USD |
| June 2009 | 19.50 USD | 26.88 USD |
| May 2009 | 19.00 USD | 26.27 USD |
| April 2009 | 17.72 USD | 24.50 USD |
| March 2009 | 12.08 USD | 16.70 USD |
| February 2009 | 10.11 USD | 13.98 USD |
| January 2009 | 10.56 USD | 14.60 USD |
| December 2008 | 15.02 USD | 20.77 USD |
| November 2008 | 12.95 USD | 17.90 USD |
| October 2008 | 14.90 USD | 20.60 USD |
| September 2008 | 18.11 USD | 25.04 USD |
| August 2008 | 20.97 USD | 28.99 USD |
| July 2008 | 18.45 USD | 25.51 USD |
| June 2008 | 20.89 USD | 28.88 USD |
| May 2008 | 26.26 USD | 36.30 USD |
| April 2008 | 25.73 USD | 35.57 USD |
| March 2008 | 21.81 USD | 30.15 USD |
| February 2008 | 21.93 USD | 30.32 USD |
| January 2008 | 23.19 USD | 32.06 USD |
| December 2007 | 22.12 USD | 30.58 USD |
| November 2007 | 26.87 USD | 37.14 USD |
| October 2007 | 26.45 USD | 36.56 USD |
| September 2007 | 34.19 USD | 47.27 USD |
| August 2007 | 32.21 USD | 44.53 USD |
| July 2007 | 32.88 USD | 45.46 USD |
| June 2007 | 34.28 USD | 47.39 USD |
| May 2007 | 37.15 USD | 51.36 USD |
| April 2007 | 35.32 USD | 48.83 USD |
| March 2007 | 36.20 USD | 50.05 USD |
| February 2007 | 34.14 USD | 47.19 USD |
| January 2007 | 33.17 USD | 45.86 USD |
| December 2006 | 31.08 USD | 42.96 USD |
| November 2006 | 31.26 USD | 43.21 USD |
| October 2006 | 28.67 USD | 39.64 USD |
| September 2006 | 24.88 USD | 34.40 USD |
| August 2006 | 21.84 USD | 30.19 USD |
| July 2006 | 20.77 USD | 28.71 USD |
| June 2006 | 21.63 USD | 29.90 USD |
| May 2006 | 21.04 USD | 29.08 USD |
| April 2006 | 23.89 USD | 33.02 USD |
| March 2006 | 25.01 USD | 34.58 USD |
| February 2006 | 25.84 USD | 35.72 USD |
| January 2006 | 26.01 USD | 35.95 USD |
| December 2005 | 24.12 USD | 33.34 USD |
| November 2005 | 24.91 USD | 34.43 USD |
| October 2005 | 23.28 USD | 32.18 USD |
| September 2005 | 22.68 USD | 31.36 USD |
| August 2005 | 24.01 USD | 33.19 USD |
| July 2005 | 25.40 USD | 35.11 USD |
| June 2005 | 24.28 USD | 33.57 USD |
| May 2005 | 21.01 USD | 29.04 USD |
| April 2005 | 19.39 USD | 26.80 USD |
| March 2005 | 20.48 USD | 28.32 USD |
| February 2005 | 20.08 USD | 27.76 USD |
| January 2005 | 20.29 USD | 28.05 USD |
| December 2004 | 20.40 USD | 28.20 USD |
| November 2004 | 18.03 USD | 24.92 USD |
| October 2004 | 16.87 USD | 23.32 USD |
| September 2004 | 15.34 USD | 21.21 USD |
| August 2004 | 15.25 USD | 21.08 USD |
| July 2004 | 15.48 USD | 21.40 USD |
| June 2004 | 16.34 USD | 22.59 USD |
| May 2004 | 15.77 USD | 21.81 USD |
| April 2004 | 15.41 USD | 21.30 USD |
| March 2004 | 14.83 USD | 20.50 USD |
| February 2004 | 14.33 USD | 19.82 USD |
| January 2004 | 12.81 USD | 17.72 USD |
| December 2003 | 13.65 USD | 18.88 USD |
| November 2003 | 14.41 USD | 19.92 USD |
| October 2003 | 12.83 USD | 17.74 USD |
| September 2003 | 9.87 USD | 13.65 USD |
| August 2003 | 10.50 USD | 14.51 USD |
| July 2003 | 9.58 USD | 13.25 USD |
| June 2003 | 9.00 USD | 12.44 USD |
| May 2003 | 8.88 USD | 12.28 USD |
| April 2003 | 7.87 USD | 10.88 USD |
| March 2003 | 6.93 USD | 9.58 USD |
| February 2003 | 6.46 USD | 8.93 USD |
| January 2003 | 5.78 USD | 7.99 USD |
| December 2002 | 5.95 USD | 8.23 USD |
| November 2002 | 6.15 USD | 8.51 USD |
| October 2002 | 5.38 USD | 7.44 USD |
| September 2002 | 4.63 USD | 6.40 USD |
| August 2002 | 4.45 USD | 6.16 USD |
| July 2002 | 4.12 USD | 5.70 USD |
| June 2002 | 4.96 USD | 6.86 USD |
| May 2002 | 4.73 USD | 6.53 USD |
| April 2002 | 5.06 USD | 7.00 USD |
| March 2002 | 4.59 USD | 6.34 USD |
| February 2002 | 4.51 USD | 6.23 USD |
| January 2002 | 4.17 USD | 5.77 USD |
| December 2001 | 3.52 USD | 4.87 USD |
| November 2001 | 2.98 USD | 4.13 USD |
| October 2001 | 2.52 USD | 3.49 USD |
| September 2001 | 2.40 USD | 3.31 USD |
| August 2001 | 3.28 USD | 4.54 USD |
| July 2001 | 3.42 USD | 4.72 USD |
| June 2001 | 3.44 USD | 4.76 USD |
| May 2001 | 3.17 USD | 4.38 USD |
| April 2001 | 2.93 USD | 4.05 USD |
| March 2001 | 2.61 USD | 3.61 USD |
| February 2001 | 2.73 USD | 3.77 USD |
| January 2001 | 3.05 USD | 4.22 USD |
| December 2000 | 2.60 USD | 3.59 USD |
| November 2000 | 2.00 USD | 2.77 USD |
| October 2000 | 2.11 USD | 2.92 USD |
TPR
Price: 33.06USD
52 week range price:
Dividend Yield: 0.55%
5-year range yield:
Forward Dividend Yield: 3.12%
Payout Ratio: 25.45%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.93 USD
P/E Ratio: 14.19
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 2.1 million
Ebitda: 407.2 millionMarket Capitalization: 11.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 14
DGR3: -9.02%
DGR5: -5.41%
DGR10: 3.40%