Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TPR.US
130.22+0.80(+0.62%)(czas lokalny: 24.12.2025 13:00)Tapestry Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 129.71 | 130.93 | 129.01 | 130.22 | 454 138 | 0 |
| 23.12.2025 | 128.99 | 130.28 | 128.99 | 129.42 | 91 903 | 0 |
| 22.12.2025 | 126.29 | 129.58 | 125.24 | 128.97 | 87 282 | 0 |
| 19.12.2025 | 124.61 | 126.65 | 124.09 | 125.43 | 126 274 | 0 |
| 18.12.2025 | 123.42 | 127.53 | 123.23 | 125.39 | 159 204 | 0 |
| 17.12.2025 | 123.41 | 124.21 | 122.03 | 122.17 | 107 375 | 0 |
| 16.12.2025 | 123.25 | 124.49 | 121.98 | 123.12 | 85 306 | 0 |
| 15.12.2025 | 123.69 | 125.64 | 123.37 | 123.60 | 95 885 | 0 |
| 12.12.2025 | 124.18 | 125.00 | 121.13 | 123.22 | 144 017 | 0 |
| 11.12.2025 | 117.50 | 123.53 | 117.50 | 123.52 | 90 390 | 0 |
| 10.12.2025 | 117.92 | 118.45 | 114.41 | 117.69 | 175 316 | 0 |
| 09.12.2025 | 116.70 | 118.90 | 116.28 | 118.24 | 97 767 | 0 |
| 08.12.2025 | 116.20 | 118.44 | 115.92 | 117.26 | 141 214 | 0 |
| 05.12.2025 | 115.02 | 116.38 | 114.55 | 116.36 | 90 743 | 0 |
| 04.12.2025 | 111.73 | 115.62 | 110.80 | 115.08 | 166 687 | 0 |
| 03.12.2025 | 110.63 | 113.08 | 110.56 | 111.93 | 99 549 | 0 |
| 02.12.2025 | 112.31 | 113.33 | 108.62 | 109.27 | 121 982 | 0 |
| 01.12.2025 | 108.39 | 112.48 | 108.29 | 112.09 | 125 337 | 0 |
| 28.11.2025 | 110.88 | 110.88 | 109.15 | 109.26 | 32 780 | 0 |
| 26.11.2025 | 108.30 | 111.82 | 108.30 | 110.72 | 101 309 | 0 |
| 25.11.2025 | 105.40 | 108.66 | 104.66 | 107.68 | 105 338 | 0 |
| 24.11.2025 | 105.58 | 108.38 | 104.75 | 105.61 | 126 318 | 0 |
| 21.11.2025 | 103.25 | 106.61 | 102.73 | 105.24 | 203 632 | 0 |
| 20.11.2025 | 105.92 | 106.90 | 102.00 | 102.20 | 275 795 | 0 |
| 19.11.2025 | 103.25 | 105.46 | 102.83 | 104.39 | 425 303 | 0 |
| 18.11.2025 | 101.02 | 103.56 | 100.47 | 103.29 | 593 311 | 0 |
| 17.11.2025 | 100.94 | 101.97 | 100.69 | 101.69 | 385 830 | 0 |
| 14.11.2025 | 99.31 | 102.98 | 99.00 | 101.39 | 383 871 | 0 |
| 13.11.2025 | 103.74 | 104.02 | 100.01 | 100.73 | 511 914 | 0 |
| 12.11.2025 | 103.12 | 105.74 | 102.78 | 103.94 | 628 015 | 0 |
| 11.11.2025 | 105.34 | 105.92 | 101.96 | 101.98 | 389 580 | 0 |
| 10.11.2025 | 104.44 | 106.08 | 104.35 | 106.08 | 565 158 | 0 |
| 07.11.2025 | 99.00 | 103.97 | 99.00 | 103.69 | 1 575 387 | 0 |
| 06.11.2025 | 95.62 | 100.25 | 93.15 | 98.81 | 1 228 116 | 0 |
| 05.11.2025 | 106.00 | 109.94 | 105.29 | 109.29 | 652 872 | 0 |
| 04.11.2025 | 104.65 | 107.78 | 104.65 | 106.39 | 429 951 | 0 |
| 03.11.2025 | 109.51 | 109.51 | 104.14 | 106.33 | 699 822 | 0 |
| 31.10.2025 | 112.18 | 112.65 | 109.53 | 109.80 | 530 624 | 0 |
| 30.10.2025 | 111.95 | 113.25 | 110.04 | 111.43 | 378 344 | 0 |
| 29.10.2025 | 112.67 | 113.95 | 111.70 | 112.89 | 141 025 | 0 |
| 28.10.2025 | 114.28 | 115.01 | 112.68 | 113.10 | 128 046 | 0 |
| 27.10.2025 | 116.25 | 116.25 | 112.70 | 114.95 | 215 753 | 0 |
| 24.10.2025 | 114.94 | 116.00 | 114.43 | 114.69 | 114 711 | 0 |
| 23.10.2025 | 114.79 | 116.23 | 114.45 | 114.88 | 156 853 | 0 |
| 22.10.2025 | 117.27 | 118.44 | 114.23 | 115.35 | 164 743 | 0 |
| 21.10.2025 | 117.19 | 117.83 | 116.14 | 117.15 | 125 232 | 0 |
| 20.10.2025 | 117.27 | 117.75 | 115.83 | 116.32 | 90 753 | 0 |
| 17.10.2025 | 115.51 | 117.22 | 115.34 | 116.86 | 234 036 | 0 |
| 16.10.2025 | 116.74 | 118.40 | 115.71 | 116.47 | 221 818 | 0 |
| 15.10.2025 | 117.33 | 118.58 | 116.27 | 116.68 | 242 410 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
