Tapestry, Inc. - Price History
Monthly price history for TPR (Tapestry, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $48.10 | $48.10 |
| March 2024 | $47.48 | $47.48 |
| February 2024 | $47.18 | $47.53 |
| January 2024 | $38.50 | $38.79 |
| December 2023 | $36.54 | $36.81 |
| November 2023 | $31.10 | $31.67 |
| October 2023 | $27.06 | $27.56 |
| September 2023 | $28.23 | $28.75 |
| August 2023 | $32.36 | $33.32 |
| July 2023 | $41.91 | $43.15 |
| June 2023 | $41.57 | $42.80 |
| May 2023 | $38.60 | $40.02 |
| April 2023 | $39.36 | $40.81 |
| March 2023 | $41.58 | $43.11 |
| February 2023 | $41.68 | $43.51 |
| January 2023 | $43.65 | $45.57 |
| December 2022 | $36.48 | $38.08 |
| November 2022 | $35.88 | $37.77 |
| October 2022 | $30.10 | $31.68 |
| September 2022 | $27.01 | $28.43 |
| August 2022 | $32.71 | $34.73 |
| July 2022 | $31.67 | $33.63 |
| June 2022 | $28.74 | $30.52 |
| May 2022 | $32.25 | $34.50 |
| April 2022 | $30.78 | $32.92 |
| March 2022 | $34.73 | $37.15 |
| February 2022 | $38.01 | $40.90 |
| January 2022 | $35.26 | $37.95 |
| December 2021 | $37.73 | $40.60 |
| November 2021 | $37.04 | $40.12 |
| October 2021 | $35.99 | $38.98 |
| September 2021 | $34.18 | $37.02 |
| August 2021 | $37 | $40.32 |
| July 2021 | $38.81 | $42.30 |
| June 2021 | $39.90 | $43.48 |
| May 2021 | $41.19 | $44.89 |
| April 2021 | $43.91 | $47.85 |
| March 2021 | $37.81 | $41.21 |
| February 2021 | $38.67 | $42.14 |
| January 2021 | $29.01 | $31.62 |
| December 2020 | $28.52 | $31.08 |
| November 2020 | $25.99 | $28.32 |
| October 2020 | $20.40 | $22.23 |
| September 2020 | $14.34 | $15.63 |
| August 2020 | $13.52 | $14.73 |
| July 2020 | $12.26 | $13.36 |
| June 2020 | $12.19 | $13.28 |
| May 2020 | $12.48 | $13.60 |
| April 2020 | $13.65 | $14.88 |
| March 2020 | $11.88 | $12.95 |
| February 2020 | $21.22 | $23.45 |
| January 2020 | $23.32 | $25.77 |
| December 2019 | $24.40 | $26.97 |
| November 2019 | $24.01 | $26.89 |
| October 2019 | $23.09 | $25.86 |
| September 2019 | $23.26 | $26.05 |
| August 2019 | $18.15 | $20.65 |
| July 2019 | $27.18 | $30.93 |
| June 2019 | $27.89 | $31.73 |
| May 2019 | $24.82 | $28.56 |
| April 2019 | $28.04 | $32.27 |
| March 2019 | $28.24 | $32.49 |
| February 2019 | $30.07 | $34.94 |
| January 2019 | $33.31 | $38.71 |
| December 2018 | $29.04 | $33.75 |
| November 2018 | $33.20 | $38.93 |
| October 2018 | $36.08 | $42.31 |
| September 2018 | $42.87 | $50.27 |
| August 2018 | $42.94 | $50.69 |
| July 2018 | $39.92 | $47.12 |
| June 2018 | $39.57 | $46.71 |
| May 2018 | $36.76 | $43.72 |
| April 2018 | $45.21 | $53.77 |
| March 2018 | $44.24 | $52.61 |
| February 2018 | $42.52 | $50.91 |
| January 2018 | $39.29 | $47.04 |
| December 2017 | $36.94 | $44.23 |
| November 2017 | $34.54 | $41.69 |
| October 2017 | $33.93 | $40.95 |
| September 2017 | $33.37 | $40.28 |
| August 2017 | $34.27 | $41.70 |
| July 2017 | $38.74 | $47.14 |
| June 2017 | $38.90 | $47.34 |
| May 2017 | $37.70 | $46.21 |
| April 2017 | $32.14 | $39.39 |
| March 2017 | $33.72 | $41.33 |
| February 2017 | $30.80 | $38.09 |
| January 2017 | $30.20 | $37.35 |
| December 2016 | $28.32 | $35.02 |
| November 2016 | $29.16 | $36.39 |
| October 2016 | $28.76 | $35.89 |
| September 2016 | $29.30 | $36.56 |
| August 2016 | $30.33 | $38.18 |
| July 2016 | $34.24 | $43.11 |
| June 2016 | $32.36 | $40.74 |
| May 2016 | $31.04 | $39.42 |
| April 2016 | $31.71 | $40.27 |
| March 2016 | $31.57 | $40.09 |
| February 2016 | $30.40 | $38.94 |
| January 2016 | $28.93 | $37.05 |
| December 2015 | $25.55 | $32.73 |
| November 2015 | $24.54 | $31.77 |
| October 2015 | $24.10 | $31.20 |
| September 2015 | $22.35 | $28.93 |
| August 2015 | $23.10 | $30.25 |
| July 2015 | $23.83 | $31.20 |
| June 2015 | $26.43 | $34.61 |
| May 2015 | $26.76 | $35.37 |
| April 2015 | $28.90 | $38.21 |
| March 2015 | $31.34 | $41.43 |
| February 2015 | $32.68 | $43.55 |
| January 2015 | $27.91 | $37.19 |
| December 2014 | $28.19 | $37.56 |
| November 2014 | $27.59 | $37.12 |
| October 2014 | $25.55 | $34.38 |
| September 2014 | $26.47 | $35.61 |
| August 2014 | $27.13 | $36.83 |
| July 2014 | $25.46 | $34.56 |
| June 2014 | $25.18 | $34.19 |
| May 2014 | $29.73 | $40.71 |
| April 2014 | $32.61 | $44.65 |
| March 2014 | $36.27 | $49.66 |
| February 2014 | $35.40 | $48.81 |
| January 2014 | $34.73 | $47.89 |
| December 2013 | $40.71 | $56.13 |
| November 2013 | $41.74 | $57.90 |
| October 2013 | $36.54 | $50.68 |
| September 2013 | $39.32 | $54.53 |
| August 2013 | $37.83 | $52.81 |
| July 2013 | $38.06 | $53.13 |
| June 2013 | $40.90 | $57.09 |
| May 2013 | $41.50 | $58.26 |
| April 2013 | $41.92 | $58.86 |
| March 2013 | $35.61 | $49.99 |
| February 2013 | $34.22 | $48.33 |
| January 2013 | $36.11 | $51 |
| December 2012 | $39.30 | $55.51 |
| November 2012 | $40.74 | $57.84 |
| October 2012 | $39.48 | $56.05 |
| September 2012 | $39.46 | $56.02 |
| August 2012 | $40.73 | $58.13 |
| July 2012 | $34.56 | $49.33 |
| June 2012 | $40.97 | $58.48 |
| May 2012 | $47.26 | $67.45 |
| April 2012 | $51.03 | $73.16 |
| March 2012 | $53.91 | $77.28 |
| February 2012 | $52.04 | $74.84 |
| January 2012 | $48.71 | $70.05 |
| December 2011 | $42.45 | $61.04 |
| November 2011 | $43.37 | $62.59 |
| October 2011 | $45.09 | $65.07 |
| September 2011 | $35.91 | $51.83 |
| August 2011 | $38.80 | $56.22 |
| July 2011 | $44.56 | $64.56 |
| June 2011 | $44.12 | $63.93 |
| May 2011 | $43.78 | $63.66 |
| April 2011 | $41.13 | $59.81 |
| March 2011 | $35.79 | $52.04 |
| February 2011 | $37.66 | $54.92 |
| January 2011 | $37.09 | $54.09 |
| December 2010 | $37.93 | $55.31 |
| November 2010 | $38.67 | $56.54 |
| October 2010 | $34.20 | $50 |
| September 2010 | $29.38 | $42.96 |
| August 2010 | $24.42 | $35.84 |
| July 2010 | $25.18 | $36.97 |
| June 2010 | $24.90 | $36.55 |
| May 2010 | $27.90 | $41.11 |
| April 2010 | $28.34 | $41.75 |
| March 2010 | $26.83 | $39.52 |
| February 2010 | $24.68 | $36.44 |
| January 2010 | $23.63 | $34.88 |
| December 2009 | $24.74 | $36.53 |
| November 2009 | $23.49 | $34.75 |
| October 2009 | $22.29 | $32.97 |
| September 2009 | $22.25 | $32.92 |
| August 2009 | $19.07 | $28.29 |
| July 2009 | $19.95 | $29.59 |
| June 2009 | $18.12 | $26.88 |
| May 2009 | $17.66 | $26.27 |
| April 2009 | $16.47 | $24.50 |
| March 2009 | $11.23 | $16.70 |
| February 2009 | $9.40 | $13.98 |
| January 2009 | $9.82 | $14.60 |
| December 2008 | $13.96 | $20.77 |
| November 2008 | $12.04 | $17.90 |
| October 2008 | $13.85 | $20.60 |
| September 2008 | $16.84 | $25.04 |
| August 2008 | $19.49 | $28.99 |
| July 2008 | $17.15 | $25.51 |
| June 2008 | $19.42 | $28.88 |
| May 2008 | $24.41 | $36.30 |
| April 2008 | $23.92 | $35.57 |
| March 2008 | $20.27 | $30.15 |
| February 2008 | $20.39 | $30.32 |
| January 2008 | $21.56 | $32.06 |
| December 2007 | $20.56 | $30.58 |
| November 2007 | $24.97 | $37.14 |
| October 2007 | $24.58 | $36.56 |
| September 2007 | $31.78 | $47.27 |
| August 2007 | $29.94 | $44.53 |
| July 2007 | $30.56 | $45.46 |
| June 2007 | $31.86 | $47.39 |
| May 2007 | $34.53 | $51.36 |
| April 2007 | $32.83 | $48.83 |
| March 2007 | $33.65 | $50.05 |
| February 2007 | $31.73 | $47.19 |
| January 2007 | $30.83 | $45.86 |
| December 2006 | $28.88 | $42.96 |
| November 2006 | $29.05 | $43.21 |
| October 2006 | $26.65 | $39.64 |
| September 2006 | $23.13 | $34.40 |
| August 2006 | $20.30 | $30.19 |
| July 2006 | $19.30 | $28.71 |
| June 2006 | $20.10 | $29.90 |
| May 2006 | $19.55 | $29.08 |
| April 2006 | $22.20 | $33.02 |
| March 2006 | $23.25 | $34.58 |
| February 2006 | $24.02 | $35.72 |
| January 2006 | $24.17 | $35.95 |
| December 2005 | $22.42 | $33.34 |
| November 2005 | $23.15 | $34.43 |
| October 2005 | $21.64 | $32.18 |
| September 2005 | $21.08 | $31.36 |
| August 2005 | $22.32 | $33.19 |
| July 2005 | $23.61 | $35.11 |
| June 2005 | $22.57 | $33.57 |
| May 2005 | $19.52 | $29.04 |
| April 2005 | $18.02 | $26.80 |
| March 2005 | $19.04 | $56.63 |
| February 2005 | $18.67 | $55.53 |
| January 2005 | $18.86 | $56.10 |
| December 2004 | $18.96 | $56.40 |
| November 2004 | $16.76 | $49.84 |
| October 2004 | $15.68 | $46.63 |
| September 2004 | $14.26 | $42.42 |
| August 2004 | $14.17 | $42.15 |
| July 2004 | $14.38 | $42.79 |
| June 2004 | $15.19 | $45.19 |
| May 2004 | $14.66 | $43.61 |
| April 2004 | $14.32 | $42.60 |
| March 2004 | $13.78 | $40.99 |
| February 2004 | $13.32 | $39.63 |
| January 2004 | $11.91 | $35.43 |
| December 2003 | $12.69 | $37.75 |
| November 2003 | $13.39 | $39.84 |
| October 2003 | $11.92 | $35.47 |
| September 2003 | $9.18 | $54.60 |
| August 2003 | $9.76 | $58.04 |
| July 2003 | $8.91 | $53 |
| June 2003 | $8.36 | $49.74 |
| May 2003 | $8.26 | $49.13 |
| April 2003 | $7.31 | $43.51 |
| March 2003 | $6.44 | $38.33 |
| February 2003 | $6.01 | $35.73 |
| January 2003 | $5.37 | $31.95 |
| December 2002 | $5.53 | $32.92 |
| November 2002 | $5.72 | $34.02 |
| October 2002 | $5 | $29.75 |
| September 2002 | $4.30 | $25.60 |
| August 2002 | $4.14 | $24.63 |
| July 2002 | $3.83 | $22.80 |
| June 2002 | $4.61 | $54.90 |
| May 2002 | $4.39 | $52.26 |
| April 2002 | $4.71 | $56 |
| March 2002 | $4.26 | $50.71 |
| February 2002 | $4.19 | $49.86 |
| January 2002 | $3.88 | $46.15 |
| December 2001 | $3.28 | $38.98 |
| November 2001 | $2.77 | $33 |
| October 2001 | $2.34 | $27.90 |
| September 2001 | $2.23 | $26.51 |
| August 2001 | $3.05 | $36.30 |
| July 2001 | $3.17 | $37.77 |
| June 2001 | $3.20 | $38.05 |
| May 2001 | $2.95 | $35.05 |
| April 2001 | $2.73 | $32.44 |
| March 2001 | $2.43 | $28.91 |
| February 2001 | $2.53 | $30.14 |
| January 2001 | $2.84 | $33.75 |
| December 2000 | $2.42 | $28.75 |
| November 2000 | $1.86 | $22.12 |
| October 2000 | $1.96 | $23.38 |
TPR
Price: $40.62
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.46%
Payout Ratio: 35.62%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 3.97 USD
P/E Ratio: 11.21
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 3.1 million
Ebitda: 407.2 millionMarket Capitalization: 9.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16