Tapestry, Inc. (TPR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

42.76

+0.72

(+1.71%)

Al cierre: 04:00PM EDT

42.66

-0.10

(-0.23%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

15 sept 2023 - 15 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 sept 2024	42.31	43.45	42.31	42.76	42.76	1,949,400
12 sept 2024	41.84	42.32	41.38	42.04	42.04	2,249,800
11 sept 2024	41.06	41.77	40.41	41.75	41.75	2,416,600
10 sept 2024	41.05	41.17	40.32	41.17	41.17	1,998,400
09 sept 2024	40.47	42.08	40.24	41.29	41.29	4,326,300
06 sept 2024	41.01	41.46	40.08	40.36	40.36	2,294,200
06 sept 2024	0.35 Dividendo
05 sept 2024	41.46	41.51	41.03	41.36	41.01	3,339,500
04 sept 2024	41.33	41.95	40.81	41.19	40.84	3,695,600
03 sept 2024	40.99	41.76	40.97	41.57	41.22	3,987,200
30 ago 2024	40.81	41.07	40.30	40.97	40.62	2,806,200
29 ago 2024	40.68	40.83	40.11	40.52	40.18	1,928,300
28 ago 2024	39.95	40.77	39.40	40.70	40.36	2,526,800
27 ago 2024	40.44	40.55	39.93	40.26	39.92	1,962,800
26 ago 2024	41.98	42.00	40.43	40.67	40.33	2,243,900
23 ago 2024	40.69	41.72	40.43	41.66	41.31	2,505,400
22 ago 2024	41.15	41.28	40.10	40.17	39.83	2,199,000
21 ago 2024	40.55	41.61	40.55	41.15	40.80	3,301,400
20 ago 2024	40.50	40.71	40.15	40.38	40.04	2,630,300
19 ago 2024	40.61	40.98	40.01	40.58	40.24	2,434,400
16 ago 2024	39.15	40.67	39.10	40.40	40.06	4,707,200
15 ago 2024	40.74	41.52	38.09	39.20	38.87	7,174,500
14 ago 2024	38.33	38.33	37.79	37.96	37.64	3,827,300
13 ago 2024	37.63	38.38	37.47	38.23	37.91	2,840,900
12 ago 2024	38.23	38.40	37.13	37.49	37.17	2,940,100
09 ago 2024	37.73	38.65	37.45	38.23	37.91	3,299,400
08 ago 2024	36.76	38.00	36.69	37.93	37.61	3,175,000
07 ago 2024	37.75	37.75	36.24	36.29	35.98	2,444,500
06 ago 2024	36.94	37.48	36.40	37.08	36.77	2,631,500
05 ago 2024	35.79	37.25	35.23	36.86	36.55	4,346,200
02 ago 2024	38.54	38.54	37.47	38.13	37.81	3,279,600
01 ago 2024	40.28	40.40	38.86	39.15	38.82	2,459,100
31 jul 2024	39.71	40.89	39.71	40.09	39.75	3,513,900
30 jul 2024	40.46	40.72	39.29	39.77	39.43	3,769,900
29 jul 2024	40.72	40.81	40.16	40.36	40.02	3,124,700
26 jul 2024	40.21	41.01	40.03	40.82	40.47	2,380,000
25 jul 2024	39.84	40.53	39.36	39.65	39.31	1,978,400
24 jul 2024	41.00	41.22	39.74	39.84	39.50	2,131,200
23 jul 2024	41.43	41.72	40.56	41.16	40.81	2,394,700
22 jul 2024	41.41	41.83	40.60	41.79	41.44	1,920,600
19 jul 2024	41.61	41.75	40.98	41.23	40.88	1,586,100
18 jul 2024	42.56	43.38	41.48	41.69	41.34	1,616,600
17 jul 2024	42.66	43.43	42.59	42.59	42.23	1,979,800
16 jul 2024	42.96	43.32	42.49	42.96	42.60	2,625,900
15 jul 2024	43.56	43.72	42.31	42.48	42.12	2,138,200
12 jul 2024	44.17	44.63	43.84	43.90	43.53	2,667,700
11 jul 2024	42.98	43.86	42.98	43.48	43.11	3,022,200
10 jul 2024	41.92	42.38	41.56	42.35	41.99	1,414,200
09 jul 2024	41.90	42.33	41.30	41.56	41.21	1,868,500
08 jul 2024	40.48	41.91	40.33	41.91	41.56	2,467,300
05 jul 2024	40.01	40.49	39.59	40.14	39.80	2,836,100
03 jul 2024	40.70	40.80	40.12	40.19	39.85	1,249,200
02 jul 2024	41.73	42.07	40.42	40.54	40.20	2,427,300
01 jul 2024	42.75	42.85	41.45	41.99	41.63	1,907,000
28 jun 2024	41.46	42.82	41.01	42.79	42.43	3,510,000
27 jun 2024	41.36	41.76	40.99	41.61	41.26	1,989,400
26 jun 2024	41.76	41.96	41.19	41.70	41.35	2,390,500
25 jun 2024	43.00	43.00	41.81	41.87	41.52	2,040,700
24 jun 2024	41.79	42.77	41.50	42.73	42.37	2,263,000
21 jun 2024	41.22	41.70	41.01	41.64	41.29	5,373,500
20 jun 2024	41.10	41.69	40.98	41.31	40.96	1,880,600
18 jun 2024	41.85	42.05	40.85	41.01	40.66	4,178,800
17 jun 2024	41.68	42.18	41.42	41.92	41.57	2,356,000
14 jun 2024	41.74	42.16	41.44	41.81	41.46	1,600,300
13 jun 2024	42.63	42.94	42.31	42.36	42.00	1,709,900
12 jun 2024	43.55	44.19	42.71	42.83	42.47	1,530,300
11 jun 2024	43.95	44.29	42.71	43.02	42.66	1,950,700
10 jun 2024	43.10	44.27	43.09	44.19	43.82	2,412,400
07 jun 2024	43.01	43.80	42.99	43.38	43.01	1,938,500
07 jun 2024	0.35 Dividendo
06 jun 2024	43.75	44.06	43.39	43.55	42.83	3,526,400
05 jun 2024	43.10	43.61	42.72	43.50	42.79	1,828,800
04 jun 2024	44.19	44.19	43.01	43.06	42.35	2,019,800
03 jun 2024	43.79	44.49	43.58	44.28	43.55	2,274,800
31 may 2024	42.46	43.52	42.24	43.49	42.78	3,049,800
30 may 2024	41.53	42.53	41.23	42.35	41.65	2,759,000
29 may 2024	41.04	41.81	40.94	41.52	40.84	2,113,000
28 may 2024	42.61	42.62	41.18	41.41	40.73	2,538,000
24 may 2024	41.89	42.40	41.65	42.30	41.60	2,294,700
23 may 2024	41.31	41.94	40.97	41.36	40.68	2,095,200
22 may 2024	42.07	42.22	41.39	41.48	40.80	2,462,900
21 may 2024	42.26	42.62	42.12	42.35	41.65	2,443,800
20 may 2024	42.37	42.76	42.14	42.46	41.76	2,269,500
17 may 2024	42.53	42.76	42.18	42.32	41.62	3,817,800
16 may 2024	42.64	42.99	42.41	42.52	41.82	2,593,100
15 may 2024	42.53	42.77	42.24	42.67	41.97	3,603,300
14 may 2024	41.80	42.37	41.76	42.11	41.42	2,871,200
13 may 2024	40.48	41.60	40.48	41.35	40.67	4,497,300
10 may 2024	40.23	40.60	38.99	40.07	39.41	3,602,100
09 may 2024	37.61	40.46	37.50	40.37	39.71	5,359,000
08 may 2024	38.61	39.04	38.52	38.98	38.34	4,493,300
07 may 2024	39.77	40.12	38.87	38.99	38.35	5,292,400
06 may 2024	39.67	39.95	39.34	39.48	38.83	3,384,900
03 may 2024	39.09	39.77	39.03	39.24	38.60	3,309,900
02 may 2024	40.03	40.10	38.72	38.79	38.15	3,740,100
01 may 2024	39.80	40.07	39.16	39.49	38.84	3,506,500
30 abr 2024	40.55	40.74	39.90	39.92	39.26	5,029,500
29 abr 2024	40.31	41.01	40.18	40.98	40.31	4,161,300
26 abr 2024	39.54	40.38	39.40	40.05	39.39	3,329,600
25 abr 2024	39.85	39.91	38.95	39.39	38.74	4,311,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,626.02+30.26(+0.54%)

Dow Jones41,393.78+297.01(+0.72%)

Nasdaq17,683.98+114.30(+0.65%)

Russell 20002,182.49+53.06(+2.49%)

Petróleo69.24+0.27(+0.39%)

Oro2,606.20+25.60(+0.99%)

Tapestry, Inc. (TPR)

S&P 500
5,626.02
+30.26(+0.54%)

Dow Jones
41,393.78
+297.01(+0.72%)

Nasdaq
17,683.98
+114.30(+0.65%)

Russell 2000
2,182.49
+53.06(+2.49%)

Petróleo
69.24
+0.27(+0.39%)

Oro
2,606.20
+25.60(+0.99%)