Tapestry Inc. Common Stockのデータ

Tapestry Inc. Common Stockの基本情報

名前 Tapestry Inc. Common Stock
ティッカー TPR
国 United States
上場年 nan
セクター Consumer Non-Durables

Tapestry Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.28 38.32 38.53 39.06 4253100.0 39.06
2021-02-12 38.96 38.04 38.74 38.31 3559400.0 38.31
2021-02-11 40.18 38.57 39.02 39.12 5274100.0 39.12
2021-02-10 39.42 38.18 38.72 39.16 5725600.0 39.16
2021-02-09 38.85 38.24 38.59 38.35 5020300.0 38.35
2021-02-08 38.72 37.5 37.6 38.35 5065100.0 38.35
2021-02-05 37.76 36.62 36.74 37.55 6321900.0 37.55
2021-02-04 36.57 34.29 36.2 36.18 10519700.0 36.18
2021-02-03 35.1 34.03 34.1 34.6 7944300.0 34.6
2021-02-02 33.72 32.21 32.25 33.45 6155100.0 33.45
2021-02-01 32.47 31.15 32.2 31.85 4172700.0 31.85
2021-01-29 32.31 31.34 32.03 31.62 3781200.0 31.62
2021-01-28 32.6 30.86 30.86 32.37 4571000.0 32.37
2021-01-27 31.96 30.24 31.94 30.61 6423000.0 30.61
2021-01-26 34.28 32.75 34.25 32.79 3378600.0 32.79
2021-01-25 34.84 33.31 34.04 33.77 3494800.0 33.77
2021-01-22 34.34 33.32 33.64 34.33 3713600.0 34.33
2021-01-21 34.32 33.58 33.97 33.75 2312700.0 33.75
2021-01-20 33.92 33.27 33.39 33.69 3325500.0 33.69
2021-01-19 34.33 33.3 33.7 33.34 3930000.0 33.34
2021-01-15 34.27 33.16 33.93 33.62 4218400.0 33.62
2021-01-14 35.0 33.9 34.61 34.06 3942300.0 34.06
2021-01-13 35.16 33.86 35.15 34.03 6364300.0 34.03
2021-01-12 35.45 34.49 34.59 35.34 2806700.0 35.34
2021-01-11 34.69 33.04 33.6 34.56 3983700.0 34.56
2021-01-08 35.22 34.02 34.99 34.23 4079600.0 34.23
2021-01-07 35.36 34.2 34.91 34.87 4926600.0 34.87
2021-01-06 35.06 32.9 32.92 34.32 6618900.0 34.32
2021-01-05 32.96 32.25 32.39 32.52 4557600.0 32.52
2021-01-04 33.13 31.62 32.04 32.71 10472700.0 32.71
2020-12-31 31.51 30.9 31.2 31.08 2633300.0 31.08
2020-12-30 31.6 30.43 30.62 31.45 2673100.0 31.45
2020-12-29 31.1 29.8 30.8 30.11 3449400.0 30.11
2020-12-28 31.65 30.81 31.01 30.86 4318000.0 30.86
2020-12-24 31.18 30.37 31.01 30.85 1945300.0 30.85
2020-12-23 30.64 29.92 30.45 30.52 4800100.0 30.52
2020-12-22 30.45 29.54 30.03 30.17 5135000.0 30.17
2020-12-21 29.61 27.66 27.97 29.37 4561600.0 29.37
2020-12-18 29.72 28.67 29.6 28.86 6731900.0 28.86
2020-12-17 30.07 29.35 29.9 29.83 2989800.0 29.83
2020-12-16 30.95 29.36 29.98 29.67 4444700.0 29.67
2020-12-15 29.85 29.14 29.77 29.72 3119200.0 29.72
2020-12-14 30.0 28.97 29.72 29.03 4336400.0 29.03
2020-12-11 30.09 29.16 29.57 29.33 2949600.0 29.33
2020-12-10 29.89 29.04 29.32 29.62 2652200.0 29.62
2020-12-09 30.24 29.18 29.68 29.63 4186500.0 29.63
2020-12-08 29.75 28.91 29.04 29.5 4265300.0 29.5
2020-12-07 29.75 28.81 29.03 29.74 3760300.0 29.74
2020-12-04 29.62 28.89 29.37 29.35 4775200.0 29.35
2020-12-03 29.75 28.68 28.7 29.27 4627500.0 29.27
2020-12-02 28.67 27.8 27.86 28.48 4832300.0 28.48
2020-12-01 28.96 28.1 28.84 28.36 4641800.0 28.36
2020-11-30 28.75 27.77 28.65 28.32 6126900.0 28.32
2020-11-27 29.6 28.81 29.49 29.0 5925000.0 29.0
2020-11-25 29.76 29.1 29.57 29.69 3686100.0 29.69
2020-11-24 30.35 29.3 29.79 30.12 5438900.0 30.12
2020-11-23 29.3 28.42 29.11 28.87 4852800.0 28.87
2020-11-20 28.76 28.22 28.29 28.46 3861200.0 28.46
2020-11-19 28.46 27.62 27.75 28.4 3454400.0 28.4
2020-11-18 28.79 27.96 28.51 27.98 3705900.0 27.98
2020-11-17 28.46 26.78 26.99 28.46 4414600.0 28.46
2020-11-16 27.61 26.86 27.54 27.29 6107800.0 27.29
2020-11-13 26.48 25.7 25.74 26.34 3189600.0 26.34
2020-11-12 25.8 24.88 25.07 25.28 4883000.0 25.28
2020-11-11 26.95 25.33 26.95 25.34 4768000.0 25.34
2020-11-10 26.03 24.82 25.05 26.0 5772100.0 26.0
2020-11-09 27.99 24.72 26.65 24.93 7691300.0 24.93
2020-11-06 24.92 24.12 24.51 24.32 4304800.0 24.32
2020-11-05 25.17 24.45 24.5 24.71 6047700.0 24.71
2020-11-04 24.46 23.26 23.74 23.84 5372700.0 23.84
2020-11-03 24.14 23.36 23.83 24.06 6529000.0 24.06
2020-11-02 24.18 22.47 22.57 23.63 8939400.0 23.63
2020-10-30 22.84 21.97 22.72 22.23 10682300.0 22.23
2020-10-29 23.85 21.64 23.83 22.73 14134000.0 22.73
2020-10-28 21.5 20.73 20.75 21.31 8333100.0 21.31
2020-10-27 22.06 21.2 21.28 21.42 5594800.0 21.42
2020-10-26 21.4 20.64 21.25 21.27 6090700.0 21.27
2020-10-23 22.28 21.19 22.15 21.43 6410400.0 21.43
2020-10-22 21.91 20.56 20.6 21.85 6917100.0 21.85
2020-10-21 20.74 20.07 20.48 20.48 6496000.0 20.48
2020-10-20 20.84 20.26 20.26 20.48 5642900.0 20.48
2020-10-19 20.69 19.55 19.6 20.06 6292700.0 20.06
2020-10-16 19.74 19.34 19.54 19.53 4461300.0 19.53
2020-10-15 19.6 18.63 18.84 19.54 4130000.0 19.54
2020-10-14 19.19 18.8 19.0 19.0 2954200.0 19.0
2020-10-13 19.22 18.72 19.08 18.92 5277300.0 18.92
2020-10-12 19.29 18.8 18.9 19.2 5046900.0 19.2
2020-10-09 19.28 18.62 18.97 18.82 5253800.0 18.82
2020-10-08 18.75 18.0 18.17 18.67 6438600.0 18.67
2020-10-07 18.02 17.27 17.27 17.87 5206200.0 17.87
2020-10-06 17.82 16.82 17.31 16.83 7422500.0 16.83
2020-10-05 16.98 16.39 16.39 16.97 6300500.0 16.97
2020-10-02 16.29 15.23 15.23 16.15 4409800.0 16.15
2020-10-01 16.19 15.65 15.71 15.9 5045700.0 15.9
2020-09-30 15.91 15.45 15.55 15.63 5255700.0 15.63
2020-09-29 16.52 15.48 16.51 15.5 5850800.0 15.5
2020-09-28 16.95 16.49 16.69 16.58 5708400.0 16.58
2020-09-25 16.48 15.88 16.06 16.36 4514900.0 16.36
2020-09-24 16.67 15.91 16.37 16.34 5275900.0 16.34
2020-09-23 17.56 16.58 16.79 16.59 4920500.0 16.59
2020-09-22 16.74 16.24 16.52 16.62 4204300.0 16.62
2020-09-21 17.3 16.42 17.3 16.51 7483600.0 16.51
2020-09-18 17.72 17.03 17.56 17.36 11194000.0 17.36
2020-09-17 18.0 17.27 17.86 17.6 6578600.0 17.6
2020-09-16 18.6 17.71 17.78 18.1 10388300.0 18.1
2020-09-15 17.59 16.71 17.59 16.84 7037100.0 16.84
2020-09-14 17.79 16.22 16.34 17.52 13348500.0 17.52
2020-09-11 16.51 15.71 15.91 16.15 10565400.0 16.15
2020-09-10 15.95 14.71 14.71 15.8 9977000.0 15.8
2020-09-09 14.94 14.33 14.86 14.58 3872800.0 14.58
2020-09-08 15.18 14.28 14.41 15.0 5786300.0 15.0
2020-09-04 14.95 14.14 14.94 14.56 5284600.0 14.56
2020-09-03 15.27 14.62 14.79 14.71 5228100.0 14.71
2020-09-02 15.0 14.54 14.92 14.73 5499600.0 14.73
2020-09-01 14.79 14.31 14.54 14.75 3704800.0 14.75
2020-08-31 14.89 14.51 14.83 14.73 5365000.0 14.73
2020-08-28 15.03 14.59 15.0 14.88 5969500.0 14.88
2020-08-27 15.29 14.88 14.98 14.89 6034100.0 14.89
2020-08-26 15.11 14.77 14.96 14.85 4043500.0 14.85
2020-08-25 15.66 14.94 15.54 14.94 4589100.0 14.94
2020-08-24 15.38 14.66 14.66 15.33 6315300.0 15.33
2020-08-21 14.75 14.41 14.54 14.54 5557000.0 14.54
2020-08-20 15.06 14.36 14.89 14.36 4407500.0 14.36
2020-08-19 15.62 15.02 15.18 15.08 4930800.0 15.08
2020-08-18 15.76 15.1 15.63 15.33 4410700.0 15.33
2020-08-17 15.95 15.6 15.91 15.83 5944800.0 15.83
2020-08-14 16.07 15.26 15.55 15.93 9453700.0 15.93
2020-08-13 16.12 15.04 16.12 15.43 7275900.0 15.43
2020-08-12 15.82 15.01 15.7 15.6 6216900.0 15.6
2020-08-11 16.03 15.48 15.82 15.53 7407700.0 15.53
2020-08-10 15.48 14.75 14.77 15.43 7308200.0 15.43
2020-08-07 14.53 13.8 14.08 14.51 5287800.0 14.51
2020-08-06 14.22 13.54 13.71 14.03 5734700.0 14.03
2020-08-05 14.48 13.62 13.67 13.74 8423200.0 13.74
2020-08-04 13.46 13.15 13.23 13.28 2965100.0 13.28
2020-08-03 13.49 12.97 13.38 13.34 3528700.0 13.34
2020-07-31 13.44 13.05 13.29 13.36 4210100.0 13.36
2020-07-30 13.66 13.05 13.58 13.3 3650700.0 13.3
2020-07-29 14.39 13.58 13.64 13.87 5013800.0 13.87
2020-07-28 13.93 13.48 13.59 13.51 4954000.0 13.51
2020-07-27 14.35 13.4 14.34 13.65 9237900.0 13.65
2020-07-24 13.9 13.42 13.81 13.47 5701400.0 13.47
2020-07-23 14.07 13.48 13.68 13.87 8521300.0 13.87
2020-07-22 13.84 13.3 13.5 13.7 6732400.0 13.7
2020-07-21 13.9 13.07 13.21 13.65 8954300.0 13.65
2020-07-20 13.62 12.94 13.51 13.12 3904600.0 13.12
2020-07-17 14.15 13.63 14.08 13.66 2950500.0 13.66
2020-07-16 14.26 13.61 13.83 14.04 3145900.0 14.04
2020-07-15 14.06 13.39 13.52 14.02 6024500.0 14.02
2020-07-14 13.23 12.55 12.86 12.97 3245300.0 12.97
2020-07-13 13.25 12.44 12.7 12.9 4235400.0 12.9
2020-07-10 12.64 12.16 12.26 12.62 3901000.0 12.62
2020-07-09 12.9 12.24 12.82 12.34 4011800.0 12.34
2020-07-08 13.03 12.58 13.02 13.0 4710100.0 13.0
2020-07-07 13.16 12.63 13.0 12.65 6148100.0 12.65
2020-07-06 13.5 12.89 13.39 13.18 7057900.0 13.18
2020-07-02 13.62 12.92 13.23 13.01 5687900.0 13.01
2020-07-01 13.94 12.92 13.27 12.97 5882500.0 12.97
2020-06-30 13.52 12.97 13.2 13.28 5027400.0 13.28
2020-06-29 13.37 12.41 12.7 13.35 6374900.0 13.35
2020-06-26 12.77 12.3 12.45 12.55 9181300.0 12.55
2020-06-25 12.69 12.31 12.62 12.6 4918200.0 12.6
2020-06-24 13.58 12.69 13.48 12.8 4421100.0 12.8
2020-06-23 14.07 13.49 14.01 13.78 3698700.0 13.78
2020-06-22 13.86 13.3 13.5 13.71 5504500.0 13.71
2020-06-19 14.69 13.52 14.59 13.53 9439700.0 13.53
2020-06-18 14.45 13.8 14.0 13.98 3540400.0 13.98
2020-06-17 14.99 14.21 14.98 14.22 3325000.0 14.22
2020-06-16 15.68 14.79 15.32 14.99 6053100.0 14.99
2020-06-15 14.39 13.65 13.84 14.19 5334200.0 14.19
2020-06-12 15.15 14.04 14.99 14.48 4181300.0 14.48
2020-06-11 14.58 13.93 14.12 14.12 6201800.0 14.12
2020-06-10 16.5 15.44 16.42 15.48 5964300.0 15.48
2020-06-09 17.32 16.52 17.3 16.55 6813900.0 16.55
2020-06-08 18.15 17.17 18.11 17.98 6207900.0 17.98
2020-06-05 17.95 17.3 17.91 17.31 9222000.0 17.31
2020-06-04 16.68 15.23 15.67 16.44 6864500.0 16.44
2020-06-03 16.22 14.87 14.93 15.69 9876300.0 15.69
2020-06-02 14.61 14.1 14.38 14.5 6322500.0 14.5
2020-06-01 14.39 13.58 13.74 14.19 7297100.0 14.19
2020-05-29 14.2 13.31 13.76 13.6 18881900.0 13.6
2020-05-28 15.47 13.84 15.36 13.99 6313600.0 13.99
2020-05-27 15.55 14.81 15.37 15.38 6959800.0 15.38
2020-05-26 15.18 14.59 14.86 14.75 5864400.0 14.75
2020-05-22 14.65 13.84 14.34 13.98 5172800.0 13.98
2020-05-21 14.55 13.17 13.24 14.24 7686500.0 14.24
2020-05-20 13.4 13.0 13.16 13.26 6053100.0 13.26
2020-05-19 13.2 12.58 13.19 12.86 6535000.0 12.86
2020-05-18 13.54 12.99 13.16 13.39 6576800.0 13.39
2020-05-15 12.49 11.68 11.95 12.2 7955500.0 12.2
2020-05-14 12.49 11.51 11.63 12.41 6308000.0 12.41
2020-05-13 13.1 11.74 13.0 11.93 9159600.0 11.93
2020-05-12 14.32 13.14 13.97 13.19 4467900.0 13.19
2020-05-11 14.56 13.76 14.53 13.92 4120300.0 13.92
2020-05-08 15.06 14.53 14.99 14.88 4614700.0 14.88
2020-05-07 14.81 14.27 14.32 14.5 5377300.0 14.5
2020-05-06 15.22 13.98 14.99 14.07 4827000.0 14.07
2020-05-05 15.58 14.72 15.38 14.77 4548700.0 14.77
2020-05-04 15.35 14.31 14.58 14.77 5409800.0 14.77
2020-05-01 15.2 14.06 14.41 15.16 5154000.0 15.16
2020-04-30 16.55 14.25 16.5 14.88 12074600.0 14.88
2020-04-29 17.35 16.61 16.88 17.05 6275200.0 17.05
2020-04-28 16.29 15.23 15.8 16.11 5123000.0 16.11
2020-04-27 15.33 13.73 14.0 15.05 6168900.0 15.05
2020-04-24 14.06 13.45 13.93 13.64 6277800.0 13.64
2020-04-23 14.24 13.42 13.44 13.77 3235600.0 13.77
2020-04-22 14.18 13.34 14.02 13.41 3426000.0 13.41
2020-04-21 14.05 13.31 13.62 13.75 4890800.0 13.75
2020-04-20 15.2 14.12 14.71 14.21 3808200.0 14.21
2020-04-17 15.98 15.1 15.16 15.22 3880200.0 15.22
2020-04-16 14.63 13.96 14.43 14.41 3710000.0 14.41
2020-04-15 14.63 13.86 14.5 14.42 4336300.0 14.42
2020-04-14 15.57 14.85 15.1 15.38 3227600.0 15.38
2020-04-13 15.95 14.26 15.95 14.77 3925800.0 14.77
2020-04-09 16.66 15.1 15.65 15.7 7291400.0 15.7
2020-04-08 15.59 14.71 15.15 14.97 5924300.0 14.97
2020-04-07 15.13 13.98 14.12 14.47 8662400.0 14.47
2020-04-06 13.3 11.87 11.92 13.04 6567400.0 13.04
2020-04-03 11.21 10.48 10.65 11.09 4702000.0 11.09
2020-04-02 11.3 10.18 10.72 11.01 8042900.0 11.01
2020-04-01 12.18 10.86 12.0 11.07 5569400.0 11.07
2020-03-31 13.65 12.79 12.96 12.95 5512000.0 12.95
2020-03-30 14.11 12.89 13.96 13.21 5773300.0 13.21
2020-03-27 14.45 13.06 14.17 13.91 5186100.0 13.91
2020-03-26 15.8 14.02 14.69 15.16 6986500.0 15.16
2020-03-25 15.67 13.53 13.91 14.9 7120600.0 14.9
2020-03-24 13.83 11.36 11.51 13.72 5540800.0 13.72
2020-03-23 12.17 10.51 12.0 10.58 7546300.0 10.58
2020-03-20 13.15 11.7 13.07 12.04 10161100.0 12.04
2020-03-19 13.95 12.09 13.09 12.71 8261000.0 12.71
2020-03-18 13.38 11.87 12.02 13.36 7852500.0 13.36
2020-03-17 13.2 10.85 11.8 13.19 9038500.0 13.19
2020-03-16 13.95 11.48 13.25 11.48 7939900.0 11.48
2020-03-13 16.23 14.06 15.57 16.23 9506100.0 16.23
2020-03-12 16.47 14.71 16.18 15.01 5996300.0 15.01
2020-03-11 18.53 17.36 18.44 17.57 5920500.0 17.57
2020-03-10 19.94 18.0 19.56 19.16 5497100.0 19.16
2020-03-09 20.26 18.13 20.02 18.43 5948800.0 18.43
2020-03-06 22.23 21.04 21.25 21.7 4719400.0 21.7
2020-03-05 23.49 21.97 23.09 22.22 5737500.0 22.22
2020-03-04 24.34 23.08 23.66 24.33 4956100.0 23.99
2020-03-03 24.78 23.09 23.78 23.36 7162400.0 23.04
2020-03-02 23.75 22.68 23.51 23.69 5852700.0 23.36
2020-02-28 23.47 22.11 22.22 23.45 6564400.0 23.12
2020-02-27 24.39 22.29 22.77 22.95 6576800.0 22.63
2020-02-26 25.1 23.5 24.58 23.52 4868100.0 23.19
2020-02-25 25.81 24.25 25.8 24.35 5950900.0 24.01
2020-02-24 26.41 25.37 26.33 25.55 6669900.0 25.2
2020-02-21 28.79 27.74 28.45 27.99 4309700.0 27.6
2020-02-20 28.95 27.89 28.1 28.81 3213700.0 28.41
2020-02-19 28.45 27.85 28.19 28.04 3176200.0 27.65
2020-02-18 29.1 27.92 28.75 28.1 4149800.0 27.71