Tapestry, Inc. - Price History

Monthly price history for TPR (Tapestry, Inc.)

DateAdjusted priceReal 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:
26.39
44.35

Dividend Yield: 2.78%

5-year range yield:
2.44%
6.08%

Forward Dividend Yield: 3.07%

Payout Ratio: 27.65%

Payout Ratio Range:
-129.08%
114.40%

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 million

Market Capitalization: 9.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: -9.02%

DGR5: -5.41%

DGR10: 3.40%

Links: