Tapestry Inc Historical Data - COY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Tapestry Inc (COY)
Tapestry Inc (COY) Historical

Tapestry Inc (COY)

60.50

-0.71

( -1.16% )

Updated: 09:43:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.51	4.32833247112	57.99	63	57.26	1587	60.61243669	DE
4	13.735	29.370255533	46.765	63	46.37	681	57.53965617	DE
12	21.885	56.6748672796	38.615	63	38	456	52.64665237	DE
26	20.26	50.3479125249	40.24	63	32.659999	419	45.44051071	DE
52	30.3	100.331125828	30.2	63	30	418	41.06452113	DE
156	24.28	67.0347874103	36.22	63	24.75	248	36.61942943	DE
260	31.955	111.946050096	28.545	63	24.75	272	36.95614687	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	61.38	-0.19	-0.31	61.97	63	60.88	1833
1733174820	61.57	2.17	3.65	59.87	61.66	59.45	3396
1732915620	59.4	0.61	1.04	58.86	59.4	58.17	1065
1732829220	58.79	1.53	2.67	58.24	59.4	58.23	1399
1732742820	57.26	-0.85	-1.46	57.99	58.65	57.26	244
1732656420	58.11	-0.3	-0.51	58.35	58.35	57.51	1013
1732570020	58.41	1.86	3.29	56.13	58.41	56.13	172
1732310820	56.55	3.55	6.70	54.87	58	54.87	514
1732224420	53	0.47	0.89	52.9	53	52.9	17
1732138020	52.53	0.38	0.73	52.39	52.53	52.19	281
1732051620	52.15	-1.16	-2.18	52.15	52.15	52.15	96
1731965220	53.31	-1.53	-2.79	54	54.1	53.31	331
1731705960	54.84	-0.13	-0.24	54.92	55.23	54.07	20
1731619560	54.97	6.28	12.90	51.9	54.97	51.9	1441
1731533160	48.69	0.99	2.08	48.43	48.755	48.43	135
1731446820	47.7	-0.71	-1.47	48.75	48.75	47.5	328
1731360420	48.41	0.89	1.87	49.83	49.83	48.41	824
1731101220	47.52	-0.56	-1.15	48.195	48.215	47.44	124
1731014760	48.075	1.4	2.99	46.37	49.5	46.37	5
1730928360	46.68	1.51	3.34	46.765	47.185	46.68	388
1730841960	45.17	0.43	0.96	45.17	45.17	45.17	177
1730755560	44.74	1.31	3.02	42.755	44.74	42.744999	318
1730496360	43.43	-0.49	-1.12	44.06	44.15	43.43	7
1730409960	43.92	-1.44	-3.17	44.125	44.125	43.92	11
1730323560	45.36	0.45	0.99	45.135	45.36	45.135	71
1730237160	44.915	-2.09	-4.44	45.715	46.08	44.915	1512
1730150760	47	0.37	0.79	46.75	47.34	46.75	340
1729888020	46.63	6.26	15.51	47.4	47.715	45.5	2212
1729801560	40.369999	0	0.00	40.369999	40.369999	40.369999	0
1729715160	40.369999	-0.97	-2.35	40.59	40.59	40.369999	2
1729628760	41.34	0	0.00	41.34	41.34	41.34	0
1729542360	41.34	0	0.00	41.34	41.34	41.34	0
1729283160	41.34	-0.36	-0.86	41.34	41.34	41.34	100
1729196760	41.7	-0.1	-0.24	41.7	41.7	41.7	25
1729110360	41.799999	-0.2	-0.48	42.125	42.125	41.799999	737
1729023960	42	1	2.44	42.229999	42.229999	41.515	15
1728937620	41	-0.26	-0.63	41	41	41	34
1728678360	41.26	0	0.00	41.26	41.26	41.26	0
1728591960	41.26	0	0.00	41.26	41.26	41.26	0
1728505560	41.26	0	0.00	41.26	41.26	41.26	0
1728419160	41.26	-1.04	-2.46	41.244999	41.26	41.244999	195
1728332760	42.299999	-0.2	-0.47	42.59	42.59	42.299999	2
1728073560	42.5	0.63	1.50	42.5	42.5	42.5	105
1727987220	41.869999	0	0.00	41.869999	41.869999	41.869999	0
1727900820	41.869999	0	0.00	41.869999	41.869999	41.869999	0
1727814420	41.869999	-0.48	-1.13	41.845	42.479999	40.895	546
1727728020	42.35	-0.36	-0.84	43.15	43.15	42.119999	435
1727468760	42.71	0.99	2.39	42.465	42.915	42.465	204
1727382360	41.715	0.87	2.12	41.715	41.715	41.715	95
1727295960	40.85	0.18	0.43	40.28	40.85	40.28	175
1727209560	40.674999	2.01	5.20	39.979999	40.674999	39.979999	205
1727123160	38.665	0.03	0.09	38	38.665	38	107
1726863960	38.63	0	0.00	38.63	38.63	38.63	0
1726777560	38.63	0	0.00	38.63	38.63	38.63	0
1726691160	38.63	0	0.00	38.63	38.63	38.63	0
1726604760	38.63	0	0.00	38.63	38.63	38.63	1
1726518420	38.63	0.02	0.04	38.75	38.95	38.525	163
1726259160	38.615	1.77	4.80	38.615	38.615	38.615	15
1726172820	36.845	0	0.00	36.845	36.845	36.845	0
1726086420	36.845	0	0.00	36.845	36.845	36.845	0
1726000020	36.845	0	0.00	36.845	36.845	36.845	0
1725913620	36.845	-0.35	-0.93	36.92	36.92	36.845	2
1725654360	37.19	-0.32	-0.85	37.19	37.19	37.19	13
1725567960	37.51	-0.29	-0.77	37.51	37.51	37.51	52
1725481560	37.799999	0.3	0.80	37.799999	37.799999	37.799999	2970

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions