Tapestry Inc (TPR)

TPR
🏛️ Vereinigte Staaten →
111.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 36.93 37.15 36.61 36.81 4.3M
2023-12-28 37.40 37.43 37.04 37.08 3.5M
2023-12-27 37.68 37.96 37.39 37.40 3.4M
2023-12-26 37.29 37.62 37.15 37.61 2.5M
2023-12-22 36.59 37.59 36.50 37.05 3.7M
2023-12-21 37.05 37.59 36.96 37.55 3.5M
2023-12-20 36.73 37.27 36.52 36.57 3.7M
2023-12-19 36.11 36.93 36.03 36.90 3.2M
2023-12-18 36.10 36.10 35.58 35.85 3.5M
2023-12-15 36.45 36.80 36.08 36.08 8.0M
2023-12-14 35.06 36.85 35.06 36.51 7.2M
2023-12-13 33.52 34.63 33.29 34.53 4.0M
2023-12-12 33.70 33.94 33.47 33.56 3.3M
2023-12-11 33.51 34.00 33.51 33.82 3.0M
2023-12-08 33.03 33.65 32.91 33.53 3.6M
2023-12-07 32.36 33.22 32.27 33.14 4.0M
2023-12-06 32.61 32.87 32.35 32.51 2.8M
2023-12-05 32.75 32.90 32.20 32.42 3.3M
2023-12-04 32.62 33.26 32.62 33.02 3.9M
2023-12-01 31.70 32.76 31.61 32.70 3.2M
2023-11-30 31.67 31.87 31.37 31.67 3.8M
2023-11-29 31.47 31.94 31.45 31.67 4.5M
2023-11-28 30.94 31.25 30.68 31.02 3.7M
2023-11-27 30.39 31.00 30.20 30.92 3.6M
2023-11-24 30.48 30.58 30.30 30.58 1.7M
2023-11-22 30.47 30.76 30.31 30.39 2.3M
2023-11-21 30.53 30.60 30.21 30.37 2.5M
2023-11-20 30.50 30.92 30.20 30.76 3.8M
2023-11-17 30.41 30.48 30.15 30.39 2.5M
2023-11-16 30.65 30.74 29.83 30.10 3.6M
2023-11-15 30.90 31.92 30.77 30.88 5.2M
2023-11-14 29.05 30.61 28.97 30.51 7.8M
2023-11-13 28.07 28.56 27.91 28.51 4.0M
2023-11-10 27.86 28.24 27.55 28.12 4.5M
2023-11-09 29.00 29.59 28.26 28.28 7.4M
2023-11-08 27.46 27.84 27.20 27.46 4.2M
2023-11-07 27.02 27.52 27.02 27.47 4.0M
2023-11-06 27.95 28.16 27.40 27.46 3.2M
2023-11-03 27.91 28.29 27.89 27.94 2.6M
2023-11-02 27.06 27.43 26.95 27.33 3.8M
2023-11-01 27.47 27.60 25.99 26.59 5.4M
2023-10-31 27.90 27.90 27.48 27.56 3.9M
2023-10-30 28.05 28.17 27.79 28.06 3.7M
2023-10-27 28.13 28.26 27.59 27.60 2.9M
2023-10-26 27.91 28.26 27.63 28.00 2.6M
2023-10-25 27.67 27.99 27.54 27.86 2.6M
2023-10-24 28.08 28.35 27.71 27.92 3.3M
2023-10-23 27.79 28.14 27.39 27.90 2.9M
2023-10-20 28.51 28.57 27.94 28.12 2.3M
2023-10-19 28.50 28.87 28.31 28.42 3.1M
2023-10-18 28.85 29.05 28.53 28.60 2.5M
2023-10-17 28.21 29.18 28.21 29.06 3.0M
2023-10-16 27.92 28.36 27.51 28.33 2.9M
2023-10-13 27.26 27.73 27.24 27.59 3.6M
2023-10-12 28.16 28.16 27.07 27.39 2.6M
2023-10-11 27.80 28.23 27.38 28.03 5.5M
2023-10-10 28.25 28.48 27.37 27.65 6.2M
2023-10-09 27.86 28.24 27.45 28.19 2.7M
2023-10-06 27.41 28.40 27.37 28.19 4.0M
2023-10-05 27.88 28.03 27.42 27.58 2.3M
2023-10-04 27.90 28.03 27.58 27.84 2.6M
2023-10-03 28.33 28.66 27.85 27.95 3.5M
2023-10-02 28.62 28.82 28.41 28.58 4.5M
2023-09-29 28.74 28.85 28.43 28.75 3.5M
2023-09-28 28.01 28.27 27.84 28.16 2.9M
2023-09-27 28.22 28.43 27.87 27.95 3.4M
2023-09-26 28.17 28.63 28.04 28.14 3.4M
2023-09-25 28.57 28.92 28.45 28.50 3.9M
2023-09-22 29.53 29.64 28.79 28.83 3.5M
2023-09-21 29.75 29.86 29.33 29.35 3.3M
2023-09-20 30.29 30.62 29.99 30.01 2.5M
2023-09-19 30.22 30.36 30.05 30.23 2.8M
2023-09-18 30.97 30.97 30.35 30.37 2.9M
2023-09-15 30.90 31.23 30.75 30.99 10.6M
2023-09-14 30.85 31.13 30.60 31.03 3.2M
2023-09-13 31.21 31.41 30.43 30.55 4.5M
2023-09-12 31.55 32.08 31.50 31.52 2.5M
2023-09-11 31.98 32.19 31.58 31.74 3.0M
2023-09-08 31.98 31.98 31.39 31.89 3.2M
2023-09-07 31.94 32.14 31.55 31.79 3.6M
2023-09-06 32.80 33.00 32.57 32.60 2.5M
2023-09-05 33.63 33.63 32.78 33.01 4.2M
2023-09-01 33.55 33.78 33.37 33.70 2.6M
2023-08-31 33.40 33.50 33.11 33.32 3.7M
2023-08-30 33.26 33.83 33.26 33.42 3.3M
2023-08-29 33.33 33.38 32.94 33.27 2.7M
2023-08-28 33.22 33.38 32.93 33.20 3.0M
2023-08-25 33.33 33.58 32.81 32.99 2.3M
2023-08-24 33.29 33.99 33.02 33.09 3.5M
2023-08-23 32.98 33.58 32.74 33.42 3.0M
2023-08-22 33.45 33.76 33.01 33.16 3.5M
2023-08-21 34.51 34.85 33.73 33.81 3.6M
2023-08-18 34.84 35.30 34.55 34.59 4.1M
2023-08-17 34.06 34.90 33.66 34.60 6.0M
2023-08-16 35.39 35.61 34.28 34.33 6.7M
2023-08-15 35.05 35.60 34.97 35.39 4.5M
2023-08-14 35.46 35.94 35.01 35.55 7.5M
2023-08-11 34.70 35.83 34.65 35.12 14.1M
2023-08-10 38.19 39.10 34.32 34.67 34.3M
2023-08-09 41.47 41.70 41.05 41.24 1.9M
2023-08-08 41.81 41.86 41.09 41.60 2.3M
2023-08-07 42.39 42.79 42.30 42.39 3.1M
2023-08-04 42.65 43.23 42.01 42.08 2.5M
2023-08-03 42.04 43.18 41.61 43.00 2.5M
2023-08-02 42.18 42.55 41.73 42.03 2.1M
2023-08-01 43.80 43.80 42.68 42.85 3.0M
2023-07-31 43.45 43.45 42.57 43.15 3.5M
2023-07-28 42.64 43.05 42.26 43.01 2.4M
2023-07-27 42.72 43.22 41.76 41.97 2.6M
2023-07-26 41.84 42.48 41.49 42.47 2.4M
2023-07-25 42.33 42.33 41.65 42.06 2.9M
2023-07-24 41.53 42.11 41.24 42.05 1.7M
2023-07-21 42.02 42.16 41.39 41.55 2.2M
2023-07-20 42.32 42.44 41.73 41.82 2.9M
2023-07-19 42.98 43.11 41.74 42.39 3.0M
2023-07-18 42.89 43.38 42.50 43.36 2.4M
2023-07-17 42.74 43.10 42.36 42.95 2.4M
2023-07-14 44.31 44.38 43.29 43.66 1.7M
2023-07-13 44.58 44.72 43.98 44.46 1.9M
2023-07-12 44.87 45.08 44.20 44.22 1.7M
2023-07-11 43.63 44.49 43.55 44.39 2.0M
2023-07-10 42.64 43.80 42.63 43.40 2.5M
2023-07-07 42.18 42.92 42.12 42.59 2.2M
2023-07-06 42.31 42.62 41.52 42.37 2.5M
2023-07-05 43.13 43.24 42.68 42.88 1.9M
2023-07-03 42.86 43.56 42.86 43.53 1.2M
2023-06-30 43.01 43.21 42.56 42.80 2.9M
2023-06-29 42.89 43.40 42.59 42.83 1.9M
2023-06-28 43.20 43.26 42.64 42.77 2.1M
2023-06-27 43.02 43.68 42.63 43.40 1.8M
2023-06-26 43.28 43.90 42.78 42.80 2.5M
2023-06-23 42.30 43.15 41.89 42.91 3.3M
2023-06-22 43.28 43.50 42.52 42.92 2.7M
2023-06-21 43.33 43.61 43.03 43.22 2.2M
2023-06-20 43.03 43.58 42.81 43.47 2.6M
2023-06-16 43.75 43.95 43.15 43.37 3.6M
2023-06-15 43.53 43.82 43.28 43.44 2.3M
2023-06-14 43.55 44.33 43.21 43.66 2.5M
2023-06-13 43.27 43.92 43.13 43.27 2.0M
2023-06-12 42.90 43.48 42.60 43.20 2.4M
2023-06-09 42.56 43.07 42.44 42.69 1.6M
2023-06-08 42.69 42.89 42.24 42.54 2.4M
2023-06-07 42.26 43.62 42.26 43.30 3.0M
2023-06-06 41.20 42.62 41.11 42.21 2.5M
2023-06-05 42.17 42.49 41.23 41.45 2.8M
2023-06-02 40.84 42.42 40.68 42.40 3.6M
2023-06-01 39.75 39.99 39.11 39.73 3.5M
2023-05-31 40.15 40.27 38.89 40.02 5.2M
2023-05-30 41.80 42.10 40.46 40.58 3.2M
2023-05-26 40.74 41.90 40.68 41.69 2.1M
2023-05-25 41.00 41.55 40.49 40.70 2.9M
2023-05-24 41.99 41.99 40.74 40.91 3.4M
2023-05-23 41.78 42.95 41.58 41.94 3.2M
2023-05-22 42.58 42.99 42.14 42.18 4.6M
2023-05-19 43.72 43.81 42.33 43.00 4.7M
2023-05-18 43.71 44.38 43.54 44.13 3.3M
2023-05-17 42.14 43.63 42.08 43.45 4.7M
2023-05-16 42.64 42.88 41.58 41.91 3.9M
2023-05-15 42.00 43.34 41.80 43.05 6.1M
2023-05-12 40.43 41.26 40.12 41.18 3.8M
2023-05-11 39.25 41.16 38.65 40.21 10.2M
2023-05-10 38.82 38.82 36.81 37.14 6.6M
2023-05-09 37.72 38.47 37.37 38.29 4.1M
2023-05-08 39.20 39.45 38.19 38.45 2.9M
2023-05-05 38.90 39.12 38.18 38.97 2.8M
2023-05-04 38.62 38.93 38.01 38.07 2.7M
2023-05-03 39.46 39.81 38.94 38.96 2.5M
2023-05-02 40.27 40.27 38.94 39.78 2.5M
2023-05-01 40.88 41.17 40.08 40.64 2.8M
2023-04-28 40.58 40.92 40.22 40.81 3.8M
2023-04-27 40.40 41.13 39.91 40.85 3.6M
2023-04-26 40.46 40.67 39.89 40.06 3.0M
2023-04-25 41.44 41.44 40.07 40.33 2.3M
2023-04-24 41.90 42.07 41.42 41.92 2.2M
2023-04-21 42.13 42.25 41.81 41.88 1.7M
2023-04-20 43.12 43.50 42.25 42.29 2.6M
2023-04-19 42.21 43.12 42.03 43.09 2.9M
2023-04-18 41.86 42.26 41.47 42.12 2.2M
2023-04-17 42.17 42.17 41.25 41.45 2.3M
2023-04-14 42.20 42.87 41.73 42.13 1.6M
2023-04-13 41.65 42.06 41.27 41.93 2.9M
2023-04-12 41.22 42.24 40.82 41.29 5.3M
2023-04-11 41.08 41.16 40.48 40.84 2.4M
2023-04-10 39.99 40.87 39.91 40.86 2.7M
2023-04-06 40.13 40.25 39.06 40.13 4.6M
2023-04-05 41.74 41.99 40.35 40.49 3.4M
2023-04-04 42.74 42.89 41.87 42.16 2.2M
2023-04-03 42.98 43.31 42.42 42.89 2.3M
2023-03-31 42.42 43.16 42.31 43.11 2.8M
2023-03-30 42.33 42.80 41.89 42.07 2.4M
2023-03-29 42.01 42.17 41.46 41.94 2.7M
2023-03-28 41.06 41.90 41.02 41.73 3.3M
2023-03-27 40.59 40.91 39.87 40.74 2.7M
2023-03-24 40.17 40.62 40.03 40.25 2.8M
2023-03-23 41.15 41.87 40.18 40.66 2.8M
2023-03-22 41.31 42.00 40.69 40.71 3.3M
2023-03-21 41.63 41.91 40.97 41.45 3.6M
2023-03-20 41.28 41.56 40.36 40.62 3.0M
2023-03-17 40.75 41.04 40.35 40.90 4.6M
2023-03-16 40.08 41.39 39.93 41.16 3.0M
2023-03-15 40.17 40.82 39.94 40.55 4.7M
2023-03-14 41.74 42.05 41.10 41.49 3.1M
2023-03-13 40.54 41.31 39.75 40.87 3.5M
2023-03-10 41.70 42.03 40.73 41.36 3.0M
2023-03-09 42.92 43.00 41.53 41.60 2.7M
2023-03-08 43.08 43.42 42.59 43.13 3.2M
2023-03-07 43.67 44.10 42.98 43.04 3.2M
2023-03-06 44.29 44.42 43.23 43.54 3.4M
2023-03-03 44.00 44.51 43.63 44.47 2.2M
2023-03-02 43.06 43.99 42.88 43.87 1.9M
2023-03-01 43.75 43.95 43.06 43.25 2.3M
2023-02-28 43.47 44.00 43.36 43.51 2.6M
2023-02-27 43.13 43.33 42.87 43.19 2.7M
2023-02-24 42.35 42.76 42.07 42.60 2.4M
2023-02-23 43.28 43.34 42.53 43.11 2.2M
2023-02-22 42.46 43.06 42.29 42.93 2.1M
2023-02-21 43.47 43.91 42.29 42.37 4.1M
2023-02-17 44.67 44.87 43.93 44.11 3.4M
2023-02-16 45.06 45.34 44.66 44.87 3.3M
2023-02-15 44.64 45.56 44.43 45.37 2.5M
2023-02-14 44.61 45.72 44.38 45.10 3.3M
2023-02-13 44.53 45.27 44.04 45.21 4.1M
2023-02-10 44.27 44.88 43.79 44.44 3.8M
2023-02-09 46.23 46.57 44.50 44.71 7.0M
2023-02-08 42.96 43.70 42.12 43.21 10.6M
2023-02-07 44.53 45.36 44.21 45.23 4.1M
2023-02-06 45.51 45.71 44.52 44.65 3.2M
2023-02-03 45.47 47.11 45.41 46.11 2.5M
2023-02-02 46.81 47.48 45.90 46.37 3.8M
2023-02-01 45.38 46.88 45.27 46.62 4.3M
2023-01-31 44.49 45.63 44.25 45.57 3.3M
2023-01-30 43.71 44.49 43.56 44.12 3.1M
2023-01-27 43.97 44.38 43.75 44.12 2.1M
2023-01-26 44.31 44.47 43.54 44.06 2.1M
2023-01-25 43.25 43.72 42.66 43.68 2.5M
2023-01-24 44.14 44.41 43.38 43.56 2.9M
2023-01-23 43.11 44.23 42.76 44.22 4.4M
2023-01-20 42.91 43.83 42.61 43.71 3.1M
2023-01-19 43.05 43.28 42.33 42.68 3.8M
2023-01-18 43.84 44.09 43.48 43.75 4.8M
2023-01-17 43.30 43.75 43.20 43.63 3.2M
2023-01-13 42.78 43.58 42.77 43.38 2.3M
2023-01-12 42.42 43.30 42.35 43.10 4.4M
2023-01-11 42.00 42.72 41.71 42.35 4.8M
2023-01-10 41.09 41.98 40.74 41.94 3.6M
2023-01-09 41.19 41.76 40.16 41.25 3.2M
2023-01-06 40.13 41.21 40.05 41.05 2.7M
2023-01-05 39.01 40.22 38.70 39.72 3.4M
2023-01-04 39.21 39.93 38.96 39.65 3.1M
2023-01-03 39.38 39.60 38.33 38.83 3.7M