Tapestry, Inc.
TPRNYSEConsumer Cyclical● Active
$140.10
+$0.03(+0.02%)
Market Cap$28.3B
P/E Ratio—
52W High$161.97
52W Low$77.79
Tapestry, Inc.（TPR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tpr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$161.97
Feb 26, 2026
-13.5% from here
5-Year Low5Y
$25.99
Nov 1, 2023
+439.1% from low
IPO Priceadj.
$2.45
Oct 6, 2000
+5.6K% since IPO
1 Year Ago
$79.26
Jun 9, 2025
+76.8% in 1Y
5 Years Ago
$44.00
Jun 8, 2021
+218.4% in 5Y
10 Years Ago
$39.22
Jun 8, 2016
+257.2% in 10Y
Historical Price Data · TPR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $138.36 | $140.81 | $136.62 | $140.10 | $140.10 | 3.1M | +1.26% |
| Jun 4, 2026 | $139.07 | $140.94 | $136.61 | $140.47 | $140.47 | 3.3M | +1.01% |
| Jun 3, 2026 | $137.15 | $139.66 | $135.48 | $139.61 | $139.61 | 2.4M | +1.79% |
| Jun 2, 2026 | $138.55 | $140.62 | $137.63 | $138.65 | $138.65 | 2.3M | +0.07% |
| Jun 1, 2026 | $145.46 | $145.46 | $137.59 | $138.81 | $138.81 | 2.2M | -4.57% |
| May 29, 2026 | $145.66 | $146.59 | $143.87 | $145.46 | $145.46 | 3.3M | -0.14% |
| May 28, 2026 | $137.62 | $145.56 | $136.89 | $145.39 | $145.39 | 2.2M | +5.65% |
| May 27, 2026 | $140.51 | $143.99 | $138.78 | $138.83 | $138.83 | 1.6M | -1.20% |
| May 26, 2026 | $140.30 | $141.57 | $138.90 | $140.62 | $140.62 | 1.5M | +0.23% |
| May 22, 2026 | $140.51 | $140.72 | $138.09 | $138.49 | $138.49 | 1.3M | -1.44% |
| May 21, 2026 | $135.84 | $140.30 | $134.39 | $139.11 | $139.11 | 2.7M | +2.41% |
| May 20, 2026 | $133.24 | $136.46 | $131.31 | $135.79 | $135.79 | 3.0M | +1.91% |
| May 19, 2026 | $130.15 | $132.82 | $129.08 | $131.63 | $131.63 | 2.1M | +1.14% |
| May 18, 2026 | $130.96 | $135.21 | $128.56 | $131.17 | $131.17 | 2.9M | +0.16% |
| May 15, 2026 | $128.86 | $130.64 | $128.48 | $129.32 | $129.32 | 2.9M | +0.36% |
| May 14, 2026 | $133.12 | $134.98 | $130.00 | $130.24 | $130.24 | 2.4M | -2.16% |
| May 13, 2026 | $132.07 | $134.29 | $130.38 | $132.70 | $132.70 | 4.2M | +0.48% |
| May 12, 2026 | $132.00 | $132.50 | $128.34 | $131.73 | $131.73 | 2.9M | -0.20% |
| May 11, 2026 | $135.04 | $137.17 | $132.02 | $133.34 | $133.34 | 3.2M | -1.26% |
| May 8, 2026 | $134.96 | $139.48 | $132.15 | $133.48 | $133.48 | 4.3M | -1.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TPR
Jan 1 → Dec 31 · 6 years2026+8.4%$129.22 → $140.10
+8.4%
2025+94.7%$65.62 → $127.77
+94.7%
2024+77.5%$36.81 → $65.33
+77.5%
2023-6.5%$39.38 → $36.81
-6.5%
2022-7.1%$41.01 → $38.08
-7.1%
2021-7.2%$43.77 → $40.60
-7.2%
Best Year2025 · +94.7%
Worst Year2021 · -7.2%
Positive Years3 / 6
Avg Annual Return+26.6%
6Y Total Return+220.1%
6Y CAGR~+21.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in TPR?
If you invested $1,000 in TPR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,572
Total Return+257.2%
CAGR~+13.6% / yr
Profit+$2,572
Based on Jun 8, 2016 · $39.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tapestry, Inc.（TPR）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $140.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TPR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TPR 历史股价FMP 日线复权 OHLCV