Tapestry, Inc. (TPR) stock
TPRNYSELeather & Leather ProductsFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 27, 2026Last filing: 10-K on Aug 13, 2026Score 19/3022% above fair value
$116.29−1.55 (-1.32%)
Close on Oct 30, 2026Market cap $23.19BP/E 16.0Yield 1.38%
Price history
Tapestry share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.29
-1.32% on the day
52-week range
$93.00 – $164.80
-29.4% from the high
Change over 52 weeks
+4.4%
From $111.37 on Oct 30, 2025
Average volume
2.90M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $119.68 | $119.82 | $116.08 | $116.29 | -1.32% | 2,754,364 |
| Oct 29, 2026 | $113.25 | $117.96 | $112.87 | $117.84 | +5.93% | 2,938,567 |
| Oct 28, 2026 | $111.01 | $111.87 | $110.45 | $111.24 | -0.13% | 2,472,248 |
| Oct 27, 2026 | $111.27 | $111.61 | $109.13 | $111.39 | +0.44% | 2,913,288 |
| Oct 26, 2026 | $110.78 | $112.13 | $110.12 | $110.90 | +0.48% | 2,851,611 |
| Oct 23, 2026 | $111.84 | $112.32 | $110.12 | $110.37 | -3.12% | 2,384,426 |
| Oct 22, 2026 | $114.51 | $115.74 | $112.99 | $113.92 | -1.08% | 2,686,793 |
| Oct 21, 2026 | $117.52 | $117.89 | $114.72 | $115.16 | -2.03% | 2,122,433 |
| Oct 20, 2026 | $117.52 | $118.45 | $115.49 | $117.55 | -0.14% | 2,746,242 |
| Oct 19, 2026 | $119.51 | $119.89 | $116.65 | $117.71 | -2.06% | 2,126,514 |
| Oct 16, 2026 | $120.66 | $122.08 | $119.41 | $120.18 | +0.36% | 2,250,283 |
| Oct 15, 2026 | $116.41 | $120.46 | $116.00 | $119.75 | +4.10% | 2,872,989 |
| Oct 14, 2026 | $114.92 | $116.03 | $113.78 | $115.03 | -0.17% | 1,360,007 |
| Oct 13, 2026 | $118.21 | $119.03 | $114.91 | $115.23 | -1.70% | 1,963,583 |
| Oct 12, 2026 | $116.45 | $118.15 | $115.66 | $117.22 | +0.84% | 1,529,349 |
| Oct 9, 2026 | $115.83 | $116.65 | $114.01 | $116.24 | +0.36% | 1,961,806 |
| Oct 8, 2026 | $112.21 | $116.34 | $112.21 | $115.82 | +2.12% | 2,846,980 |
| Oct 7, 2026 | $115.01 | $115.76 | $112.79 | $113.42 | -2.85% | 2,284,026 |
| Oct 6, 2026 | $116.74 | $116.80 | $115.10 | $116.75 | -0.17% | 2,516,915 |
| Oct 5, 2026 | $118.15 | $119.41 | $116.39 | $116.95 | -0.99% | 2,495,511 |
| Oct 2, 2026 | $119.24 | $119.61 | $116.71 | $118.12 | -0.94% | 3,638,985 |
| Oct 1, 2026 | $115.43 | $119.30 | $114.36 | $119.24 | +3.65% | 3,297,193 |
| Sep 30, 2026 | $114.47 | $116.06 | $113.69 | $115.04 | +0.81% | 3,891,050 |
| Sep 29, 2026 | $114.16 | $115.09 | $112.39 | $114.12 | +0.59% | 2,630,964 |
| Sep 28, 2026 | $112.94 | $114.59 | $112.57 | $113.45 | -0.38% | 2,500,527 |
| Sep 25, 2026 | $111.54 | $113.91 | $111.54 | $113.88 | +1.57% | 1,890,877 |
| Sep 24, 2026 | $110.50 | $112.98 | $110.50 | $112.12 | +1.46% | 1,817,541 |
| Sep 23, 2026 | $111.86 | $112.73 | $110.15 | $110.51 | -1.85% | 2,385,891 |
| Sep 22, 2026 | $114.72 | $115.00 | $109.79 | $112.59 | -0.42% | 3,656,994 |
| Sep 21, 2026 | $115.77 | $115.78 | $112.73 | $113.07 | -1.68% | 3,717,684 |
| Sep 18, 2026 | $115.70 | $115.98 | $114.24 | $115.00 | -0.90% | 7,708,511 |
| Sep 17, 2026 | $120.75 | $120.75 | $115.84 | $116.04 | -1.61% | 2,462,776 |
| Sep 16, 2026 | $119.16 | $121.16 | $117.63 | $117.94 | +0.71% | 2,900,395 |
| Sep 15, 2026 | $117.51 | $118.03 | $115.60 | $117.11 | -0.68% | 2,437,461 |
| Sep 14, 2026 | $118.69 | $118.96 | $117.58 | $117.91 | -0.49% | 2,374,321 |
| Sep 11, 2026 | $117.70 | $118.55 | $115.03 | $118.49 | +2.26% | 2,334,569 |
| Sep 10, 2026 | $114.09 | $117.26 | $112.11 | $115.87 | +1.90% | 3,180,714 |
| Sep 9, 2026 | $116.80 | $117.55 | $113.57 | $113.71 | -3.29% | 5,483,646 |
| Sep 8, 2026 | $121.99 | $123.55 | $116.90 | $117.58 | -3.73% | 3,458,925 |
| Sep 4, 2026 | $122.00 | $124.51 | $121.93 | $122.14 | -0.38% | 2,895,930 |
| Sep 3, 2026 | $124.51 | $125.20 | $121.84 | $122.60 | -0.44% | 2,858,611 |
| Sep 2, 2026 | $122.88 | $124.49 | $122.06 | $123.14 | +0.82% | 2,939,579 |
| Sep 1, 2026 | $121.38 | $123.62 | $120.31 | $122.14 | -1.01% | 3,010,352 |
| Aug 31, 2026 | $125.00 | $125.30 | $121.88 | $123.39 | -1.67% | 4,082,750 |
| Aug 28, 2026 | $124.51 | $125.87 | $123.14 | $125.49 | +1.83% | 3,534,945 |
| Aug 27, 2026 | $129.00 | $129.20 | $122.88 | $123.24 | -5.38% | 3,957,932 |
| Aug 26, 2026 | $130.37 | $130.79 | $129.53 | $130.25 | +0.10% | 4,837,681 |
| Aug 25, 2026 | $132.35 | $132.38 | $129.90 | $130.12 | -1.54% | 2,297,970 |
| Aug 24, 2026 | $130.22 | $132.98 | $130.19 | $132.16 | +1.53% | 3,902,495 |
| Aug 21, 2026 | $130.75 | $131.37 | $129.52 | $130.17 | +0.27% | 3,381,414 |
| Aug 20, 2026 | $130.38 | $130.98 | $127.94 | $129.82 | -1.44% | 4,069,138 |
| Aug 19, 2026 | $132.00 | $134.93 | $130.99 | $131.72 | -0.41% | 2,783,439 |
| Aug 18, 2026 | $129.46 | $135.35 | $129.25 | $132.26 | +2.51% | 4,184,060 |
| Aug 17, 2026 | $128.30 | $130.00 | $126.95 | $129.02 | +0.03% | 4,615,439 |
| Aug 14, 2026 | $127.95 | $129.88 | $126.14 | $128.98 | +0.46% | 5,541,031 |
| Aug 13, 2026 | $132.70 | $135.78 | $127.78 | $128.39 | -16.49% | 8,534,040 |
| Aug 12, 2026 | $160.93 | $160.93 | $152.61 | $153.74 | -4.24% | 3,801,117 |
| Aug 11, 2026 | $163.79 | $164.52 | $158.08 | $160.54 | -2.57% | 3,932,188 |
| Aug 10, 2026 | $161.52 | $164.80 | $159.43 | $164.78 | +1.49% | 2,488,741 |
| Aug 7, 2026 | $163.10 | $163.40 | $159.86 | $162.36 | +0.22% | 2,225,301 |
| Aug 6, 2026 | $160.84 | $163.94 | $159.63 | $162.00 | +1.78% | 2,003,945 |
| Aug 5, 2026 | $157.19 | $161.58 | $156.56 | $159.16 | +2.05% | 1,801,325 |
| Aug 4, 2026 | $153.85 | $157.62 | $153.85 | $155.97 | +0.22% | 1,649,923 |
| Aug 3, 2026 | $155.00 | $157.10 | $153.46 | $155.63 | +2.14% | 1,659,651 |
| Jul 31, 2026 | $154.56 | $154.61 | $151.49 | $152.37 | -0.14% | 1,750,286 |
| Jul 30, 2026 | $150.84 | $152.68 | $149.28 | $152.58 | +1.65% | 1,440,826 |
| Jul 29, 2026 | $147.86 | $151.52 | $147.53 | $150.11 | -0.52% | 2,779,254 |
| Jul 28, 2026 | $149.36 | $151.23 | $146.63 | $150.90 | +2.35% | 2,177,290 |
| Jul 27, 2026 | $144.07 | $147.59 | $142.92 | $147.43 | +3.39% | 2,002,683 |
| Jul 24, 2026 | $139.26 | $142.94 | $137.46 | $142.60 | +2.49% | 1,485,908 |
| Jul 23, 2026 | $141.03 | $143.55 | $138.68 | $139.13 | -3.20% | 1,674,854 |
| Jul 22, 2026 | $141.55 | $143.86 | $139.89 | $143.73 | +1.10% | 2,034,666 |
| Jul 21, 2026 | $143.76 | $143.76 | $140.51 | $142.16 | +0.74% | 1,656,016 |
| Jul 20, 2026 | $140.70 | $143.39 | $140.02 | $141.12 | -0.24% | 2,264,949 |
| Jul 17, 2026 | $141.38 | $144.11 | $140.81 | $141.46 | -1.89% | 2,324,452 |
| Jul 16, 2026 | $140.00 | $146.77 | $138.76 | $144.19 | +2.80% | 4,123,858 |
| Jul 15, 2026 | $137.05 | $141.37 | $137.05 | $140.26 | +3.62% | 2,369,535 |
| Jul 14, 2026 | $137.81 | $138.64 | $135.03 | $135.36 | -0.57% | 2,424,321 |
| Jul 13, 2026 | $139.89 | $140.74 | $135.09 | $136.13 | -3.27% | 3,104,536 |
| Jul 10, 2026 | $140.15 | $142.29 | $139.22 | $140.73 | +0.57% | 1,413,182 |
| Jul 9, 2026 | $140.00 | $141.64 | $137.00 | $139.93 | -0.15% | 2,010,751 |
| Jul 8, 2026 | $143.94 | $144.98 | $139.04 | $140.14 | -4.21% | 2,589,513 |
| Jul 7, 2026 | $146.29 | $147.70 | $143.47 | $146.30 | +0.56% | 2,427,558 |
| Jul 6, 2026 | $146.58 | $147.33 | $142.37 | $145.49 | +0.89% | 1,625,805 |
| Jul 2, 2026 | $145.42 | $149.08 | $142.86 | $144.21 | +0.15% | 2,705,758 |
| Jul 1, 2026 | $145.38 | $147.34 | $143.47 | $143.99 | -1.63% | 2,410,237 |
| Jun 30, 2026 | $145.00 | $148.57 | $144.05 | $146.38 | -0.12% | 3,170,740 |
| Jun 29, 2026 | $144.30 | $148.16 | $142.89 | $146.56 | +0.38% | 2,734,074 |
| Jun 26, 2026 | $144.66 | $148.78 | $143.87 | $146.00 | 0.00% | 6,371,014 |
| Jun 25, 2026 | $150.81 | $151.22 | $144.56 | $146.00 | -2.50% | 2,894,940 |
| Jun 24, 2026 | $150.04 | $152.34 | $149.24 | $149.75 | -0.52% | 2,018,323 |
| Jun 23, 2026 | $148.32 | $151.11 | $145.94 | $150.53 | +0.89% | 2,756,306 |
| Jun 22, 2026 | $144.93 | $149.57 | $143.20 | $149.20 | +3.97% | 2,991,933 |
| Jun 18, 2026 | $148.21 | $149.92 | $143.01 | $143.50 | -1.62% | 5,861,024 |
| Jun 17, 2026 | $149.24 | $152.66 | $145.72 | $145.87 | -2.36% | 2,246,480 |
| Jun 16, 2026 | $151.50 | $153.67 | $149.09 | $149.39 | -1.06% | 2,343,451 |
| Jun 15, 2026 | $150.13 | $156.74 | $149.98 | $150.99 | +2.42% | 3,558,685 |
| Jun 12, 2026 | $149.83 | $150.55 | $146.07 | $147.42 | +1.40% | 2,031,991 |
| Jun 11, 2026 | $142.53 | $145.41 | $141.32 | $145.39 | +3.17% | 2,173,811 |
| Jun 10, 2026 | $143.93 | $145.76 | $140.17 | $140.92 | -3.23% | 3,008,426 |
| Jun 9, 2026 | $143.01 | $147.41 | $142.31 | $145.62 | +3.35% | 2,380,154 |
| Jun 8, 2026 | $140.57 | $142.90 | $138.76 | $140.90 | +0.57% | 3,362,960 |
| Jun 5, 2026 | $138.36 | $140.81 | $136.62 | $140.10 | -0.26% | 3,127,604 |
| Jun 4, 2026 | $139.07 | $140.94 | $136.61 | $140.47 | +0.62% | 3,295,482 |
| Jun 3, 2026 | $137.15 | $139.66 | $135.48 | $139.61 | +0.69% | 2,448,640 |
| Jun 2, 2026 | $138.55 | $140.62 | $137.63 | $138.65 | -0.12% | 2,281,100 |
| Jun 1, 2026 | $145.46 | $145.46 | $137.59 | $138.81 | -4.57% | 2,173,144 |
| May 29, 2026 | $145.66 | $146.59 | $143.87 | $145.46 | +0.05% | 3,252,279 |
| May 28, 2026 | $137.62 | $145.56 | $136.89 | $145.39 | +4.73% | 2,211,257 |
| May 27, 2026 | $140.51 | $143.99 | $138.78 | $138.83 | -1.27% | 1,624,457 |
| May 26, 2026 | $140.30 | $141.57 | $138.90 | $140.62 | +1.54% | 1,533,190 |
| May 22, 2026 | $140.51 | $140.72 | $138.09 | $138.49 | -0.45% | 1,322,056 |
| May 21, 2026 | $135.84 | $140.30 | $134.39 | $139.11 | +2.44% | 2,658,386 |
| May 20, 2026 | $133.24 | $136.46 | $131.31 | $135.79 | +3.16% | 3,038,323 |
| May 19, 2026 | $130.15 | $132.83 | $129.08 | $131.63 | +0.35% | 2,127,567 |
| May 18, 2026 | $130.96 | $135.21 | $128.56 | $131.17 | +1.43% | 2,927,411 |
| May 15, 2026 | $128.86 | $130.64 | $128.48 | $129.32 | -0.71% | 2,897,240 |
| May 14, 2026 | $133.12 | $134.98 | $130.00 | $130.24 | -1.85% | 2,366,623 |
| May 13, 2026 | $132.07 | $134.29 | $130.38 | $132.70 | +0.74% | 4,197,180 |
| May 12, 2026 | $132.00 | $132.50 | $128.34 | $131.73 | -1.21% | 2,943,522 |
| May 11, 2026 | $135.04 | $137.17 | $132.02 | $133.34 | -0.10% | 3,184,992 |
| May 8, 2026 | $134.96 | $139.48 | $132.15 | $133.48 | +2.27% | 4,316,208 |
| May 7, 2026 | $135.36 | $140.00 | $128.76 | $130.52 | -12.30% | 6,457,815 |
| May 6, 2026 | $145.64 | $149.31 | $145.54 | $148.83 | +5.26% | 3,397,806 |
| May 5, 2026 | $140.92 | $142.86 | $139.16 | $141.39 | +1.18% | 2,134,387 |
| May 4, 2026 | $142.08 | $142.68 | $139.27 | $139.74 | -2.10% | 1,445,146 |
| May 1, 2026 | $145.25 | $145.28 | $142.50 | $142.74 | -1.59% | 1,440,603 |
| Apr 30, 2026 | $143.01 | $145.55 | $142.64 | $145.04 | +2.43% | 1,451,501 |
| Apr 29, 2026 | $142.33 | $143.66 | $141.50 | $141.60 | -1.56% | 1,679,811 |
| Apr 28, 2026 | $146.02 | $147.74 | $143.45 | $143.84 | -1.80% | 1,700,105 |
| Apr 27, 2026 | $145.52 | $147.58 | $144.42 | $146.47 | +0.40% | 1,524,419 |
| Apr 24, 2026 | $147.68 | $148.70 | $145.68 | $145.89 | -0.38% | 1,186,968 |
| Apr 23, 2026 | $148.59 | $149.97 | $144.71 | $146.45 | +0.19% | 1,358,491 |
| Apr 22, 2026 | $151.54 | $152.67 | $145.53 | $146.17 | -2.88% | 2,054,797 |
| Apr 21, 2026 | $152.91 | $154.34 | $148.16 | $150.50 | -2.02% | 2,547,323 |
| Apr 20, 2026 | $155.18 | $156.40 | $152.69 | $153.61 | -1.44% | 1,663,705 |
| Apr 17, 2026 | $155.06 | $158.56 | $153.29 | $155.85 | +3.42% | 2,368,125 |
| Apr 16, 2026 | $151.45 | $152.05 | $149.12 | $150.69 | -0.45% | 1,438,036 |
| Apr 15, 2026 | $149.78 | $152.42 | $149.73 | $151.37 | +0.33% | 1,336,278 |
| Apr 14, 2026 | $150.77 | $153.26 | $150.47 | $150.87 | +0.60% | 1,451,388 |
| Apr 13, 2026 | $148.94 | $150.58 | $147.70 | $149.97 | -0.22% | 1,490,750 |
| Apr 10, 2026 | $152.73 | $153.42 | $147.98 | $150.30 | -1.52% | 1,338,556 |
| Apr 9, 2026 | $150.10 | $154.48 | $149.27 | $152.62 | +1.36% | 1,372,718 |
| Apr 8, 2026 | $147.08 | $152.12 | $147.08 | $150.57 | +7.40% | 1,945,191 |
| Apr 7, 2026 | $141.70 | $142.55 | $138.20 | $140.20 | -2.44% | 1,708,587 |
| Apr 6, 2026 | $140.09 | $143.81 | $140.05 | $143.70 | +1.77% | 1,568,362 |
| Apr 2, 2026 | $139.75 | $145.20 | $139.13 | $141.20 | -2.18% | 1,183,909 |
| Apr 1, 2026 | $142.72 | $146.02 | $141.39 | $144.35 | +2.30% | 1,696,552 |
| Mar 31, 2026 | $139.69 | $143.06 | $138.23 | $141.11 | +3.06% | 1,782,912 |
| Mar 30, 2026 | $140.96 | $141.58 | $136.44 | $136.92 | -1.38% | 1,572,165 |
| Mar 27, 2026 | $140.00 | $142.04 | $137.33 | $138.84 | -1.82% | 1,601,999 |
| Mar 26, 2026 | $145.16 | $147.46 | $141.34 | $141.41 | -3.26% | 1,866,896 |
| Mar 25, 2026 | $146.18 | $149.53 | $145.22 | $146.18 | +1.50% | 1,469,139 |
| Mar 24, 2026 | $142.92 | $144.18 | $139.92 | $144.02 | -0.28% | 1,669,952 |
| Mar 23, 2026 | $144.31 | $148.35 | $143.26 | $144.42 | +2.51% | 1,844,704 |
| Mar 20, 2026 | $142.20 | $143.16 | $138.37 | $140.88 | -1.34% | 4,943,638 |
| Mar 19, 2026 | $138.86 | $143.26 | $137.27 | $142.80 | +1.79% | 1,697,419 |
| Mar 18, 2026 | $142.51 | $143.77 | $140.03 | $140.29 | -2.00% | 1,562,135 |
| Mar 17, 2026 | $143.13 | $144.41 | $142.72 | $143.16 | +0.97% | 1,162,667 |
| Mar 16, 2026 | $144.06 | $146.94 | $141.48 | $141.78 | -0.23% | 1,527,727 |
| Mar 13, 2026 | $143.54 | $145.45 | $141.98 | $142.10 | -0.40% | 1,505,050 |
| Mar 12, 2026 | $143.36 | $145.28 | $141.58 | $142.67 | -1.89% | 2,096,727 |
| Mar 11, 2026 | $147.52 | $149.43 | $145.23 | $145.42 | -1.92% | 2,586,964 |
| Mar 10, 2026 | $145.66 | $151.87 | $144.80 | $148.27 | +1.90% | 2,276,158 |
| Mar 9, 2026 | $140.55 | $145.70 | $137.85 | $145.50 | +0.94% | 2,253,535 |
| Mar 6, 2026 | $146.33 | $147.65 | $143.42 | $144.15 | -3.64% | 1,772,065 |
| Mar 5, 2026 | $153.82 | $154.59 | $147.19 | $149.60 | -4.66% | 2,720,697 |
| Mar 4, 2026 | $155.65 | $157.80 | $154.62 | $156.91 | +1.61% | 1,981,182 |
| Mar 3, 2026 | $151.90 | $156.25 | $150.15 | $154.42 | -1.28% | 2,023,479 |
| Mar 2, 2026 | $151.86 | $157.24 | $150.65 | $156.42 | +0.61% | 2,258,784 |
| Feb 27, 2026 | $157.79 | $158.20 | $154.25 | $155.47 | -3.13% | 3,056,676 |
| Feb 26, 2026 | $159.52 | $161.97 | $159.10 | $160.49 | +2.28% | 3,027,281 |
| Feb 25, 2026 | $154.86 | $157.00 | $153.66 | $156.92 | +1.56% | 2,294,954 |
| Feb 24, 2026 | $152.60 | $155.79 | $151.95 | $154.51 | +1.01% | 1,669,098 |
| Feb 23, 2026 | $154.10 | $155.30 | $149.64 | $152.97 | -2.62% | 2,423,016 |
| Feb 20, 2026 | $151.82 | $157.91 | $151.01 | $157.09 | +3.15% | 2,291,048 |
| Feb 19, 2026 | $153.87 | $154.57 | $151.70 | $152.30 | -1.74% | 1,327,471 |
| Feb 18, 2026 | $152.49 | $156.04 | $151.60 | $155.00 | +0.75% | 1,610,756 |
| Feb 17, 2026 | $154.00 | $156.80 | $151.89 | $153.85 | +0.03% | 2,065,784 |
| Feb 13, 2026 | $154.49 | $155.51 | $150.00 | $153.80 | +0.75% | 2,937,920 |
| Feb 12, 2026 | $155.75 | $158.28 | $151.75 | $152.66 | -1.30% | 2,400,774 |
| Feb 11, 2026 | $156.54 | $158.20 | $153.17 | $154.67 | +0.97% | 3,341,014 |
| Feb 10, 2026 | $155.62 | $157.00 | $151.79 | $153.18 | -0.95% | 2,978,609 |
| Feb 9, 2026 | $151.49 | $155.23 | $149.44 | $154.65 | +1.68% | 2,904,317 |
| Feb 6, 2026 | $145.43 | $153.13 | $144.38 | $152.10 | +6.22% | 3,250,375 |
| Feb 5, 2026 | $137.83 | $145.42 | $134.11 | $143.19 | +10.21% | 6,513,788 |
| Feb 4, 2026 | $127.93 | $130.69 | $124.31 | $129.92 | +2.28% | 4,477,615 |
| Feb 3, 2026 | $130.54 | $131.00 | $126.06 | $127.03 | -2.04% | 1,925,488 |
| Feb 2, 2026 | $127.41 | $129.70 | $125.39 | $129.67 | +2.17% | 2,784,464 |
| Jan 30, 2026 | $125.92 | $128.61 | $125.92 | $126.91 | -0.33% | 1,911,561 |
| Jan 29, 2026 | $126.25 | $128.45 | $125.51 | $127.33 | +1.06% | 1,634,209 |
| Jan 28, 2026 | $128.93 | $128.99 | $124.75 | $126.00 | -1.21% | 1,881,797 |
| Jan 27, 2026 | $127.41 | $128.71 | $125.59 | $127.54 | +1.08% | 1,939,677 |
| Jan 26, 2026 | $129.32 | $130.40 | $126.00 | $126.18 | -2.97% | 2,207,363 |
| Jan 23, 2026 | $129.16 | $130.57 | $128.21 | $130.04 | +0.40% | 2,033,629 |
| Jan 22, 2026 | $132.64 | $133.30 | $128.69 | $129.52 | -2.06% | 2,786,885 |
| Jan 21, 2026 | $131.09 | $133.01 | $130.01 | $132.24 | +2.38% | 1,974,373 |
| Jan 20, 2026 | $129.14 | $133.72 | $128.16 | $129.16 | -1.17% | 2,810,144 |
| Jan 16, 2026 | $132.52 | $133.59 | $130.66 | $130.69 | -1.78% | 2,214,713 |
| Jan 15, 2026 | $133.54 | $135.97 | $132.46 | $133.06 | -0.08% | 1,757,216 |
| Jan 14, 2026 | $133.40 | $134.37 | $132.18 | $133.17 | -0.90% | 1,791,796 |
| Jan 13, 2026 | $133.29 | $135.65 | $132.66 | $134.38 | +0.51% | 2,556,292 |
| Jan 12, 2026 | $133.30 | $135.06 | $131.46 | $133.70 | -0.48% | 1,556,270 |
| Jan 9, 2026 | $134.04 | $136.04 | $133.11 | $134.35 | +0.62% | 1,669,342 |
| Jan 8, 2026 | $130.88 | $134.22 | $129.81 | $133.52 | +1.95% | 2,098,153 |
| Jan 7, 2026 | $132.55 | $133.46 | $129.86 | $130.97 | -1.66% | 2,105,541 |
| Jan 6, 2026 | $128.23 | $133.99 | $128.06 | $133.18 | +3.62% | 3,282,405 |
| Jan 5, 2026 | $129.65 | $130.70 | $128.07 | $128.53 | -0.42% | 2,907,516 |
| Jan 2, 2026 | $129.22 | $129.99 | $127.15 | $129.07 | +1.02% | 1,943,177 |
| Dec 31, 2025 | $129.62 | $129.72 | $127.67 | $127.77 | -1.36% | 1,303,305 |
| Dec 30, 2025 | $130.78 | $130.89 | $128.85 | $129.53 | -0.62% | 1,879,067 |
| Dec 29, 2025 | $129.43 | $131.28 | $129.01 | $130.34 | -0.73% | 1,929,671 |
| Dec 26, 2025 | $130.02 | $131.40 | $130.02 | $131.30 | +0.84% | 1,708,904 |
| Dec 24, 2025 | $129.71 | $130.93 | $129.01 | $130.20 | +0.59% | 776,334 |
| Dec 23, 2025 | $129.06 | $130.28 | $128.99 | $129.44 | +0.36% | 2,706,128 |
| Dec 22, 2025 | $126.67 | $129.60 | $125.19 | $128.97 | +2.83% | 2,585,988 |
| Dec 19, 2025 | $124.90 | $126.65 | $124.02 | $125.42 | +0.02% | 5,957,360 |
| Dec 18, 2025 | $123.84 | $127.54 | $123.20 | $125.40 | +2.63% | 3,852,471 |
| Dec 17, 2025 | $124.00 | $124.22 | $122.01 | $122.19 | -0.73% | 2,372,574 |
| Dec 16, 2025 | $124.00 | $124.50 | $121.95 | $123.09 | -0.40% | 2,353,531 |
| Dec 15, 2025 | $124.00 | $125.73 | $122.85 | $123.58 | +0.30% | 2,734,033 |
| Dec 12, 2025 | $124.19 | $125.18 | $121.12 | $123.21 | -0.23% | 2,832,316 |
| Dec 11, 2025 | $117.44 | $123.55 | $117.02 | $123.49 | +4.89% | 3,120,913 |
| Dec 10, 2025 | $117.92 | $118.49 | $114.39 | $117.73 | -0.41% | 3,948,253 |
| Dec 9, 2025 | $116.57 | $118.92 | $116.27 | $118.21 | +0.80% | 2,982,690 |
| Dec 8, 2025 | $116.00 | $118.47 | $115.51 | $117.27 | +0.83% | 3,492,148 |
| Dec 5, 2025 | $114.85 | $116.43 | $114.55 | $116.30 | +1.08% | 2,124,923 |
| Dec 4, 2025 | $110.91 | $115.62 | $110.78 | $115.06 | +2.81% | 3,382,143 |
| Dec 3, 2025 | $110.10 | $113.10 | $109.92 | $111.92 | +2.43% | 2,268,918 |
| Dec 2, 2025 | $112.42 | $113.35 | $108.62 | $109.26 | -2.53% | 3,244,302 |
| Dec 1, 2025 | $108.47 | $112.50 | $107.99 | $112.10 | +2.58% | 2,899,688 |
| Nov 28, 2025 | $110.89 | $111.07 | $109.14 | $109.28 | -1.28% | 975,919 |
| Nov 26, 2025 | $108.28 | $111.82 | $108.00 | $110.70 | +2.80% | 2,274,359 |
| Nov 25, 2025 | $105.12 | $108.69 | $104.50 | $107.68 | +1.88% | 3,269,442 |
| Nov 24, 2025 | $105.75 | $108.42 | $104.71 | $105.69 | +0.43% | 6,190,503 |
| Nov 21, 2025 | $102.64 | $106.67 | $100.47 | $105.24 | +2.99% | 3,582,558 |
| Nov 20, 2025 | $106.30 | $107.06 | $101.98 | $102.18 | -2.14% | 3,380,377 |
| Nov 19, 2025 | $103.18 | $105.46 | $102.68 | $104.41 | +1.09% | 4,832,450 |
| Nov 18, 2025 | $100.93 | $103.56 | $100.40 | $103.28 | +1.51% | 2,855,686 |
| Nov 17, 2025 | $101.50 | $102.00 | $100.23 | $101.74 | +0.33% | 3,246,808 |
| Nov 14, 2025 | $99.24 | $103.08 | $99.01 | $101.41 | +0.65% | 2,859,642 |
| Nov 13, 2025 | $103.83 | $104.10 | $100.00 | $100.76 | -3.10% | 2,834,577 |
| Nov 12, 2025 | $103.40 | $105.78 | $102.62 | $103.98 | +1.90% | 3,222,205 |
| Nov 11, 2025 | $104.95 | $106.03 | $101.96 | $102.04 | -3.81% | 3,060,444 |
| Nov 10, 2025 | $104.85 | $106.10 | $104.33 | $106.08 | +2.31% | 3,607,580 |
| Nov 7, 2025 | $99.00 | $104.03 | $99.00 | $103.68 | +4.93% | 6,671,449 |
| Nov 6, 2025 | $94.60 | $100.30 | $93.00 | $98.81 | -9.61% | 8,136,437 |
| Nov 5, 2025 | $106.18 | $109.96 | $105.29 | $109.31 | +2.74% | 4,145,745 |
| Nov 4, 2025 | $105.00 | $107.83 | $104.65 | $106.39 | +0.06% | 2,990,838 |
| Nov 3, 2025 | $109.20 | $110.00 | $104.10 | $106.33 | -3.18% | 4,348,619 |
| Oct 31, 2025 | $111.62 | $112.66 | $109.51 | $109.82 | -1.39% | 3,215,607 |
| Oct 30, 2025 | $112.05 | $113.23 | $110.01 | $111.37 | -1.37% | 3,207,451 |
| Oct 29, 2025 | $112.67 | $113.96 | $111.58 | $112.92 | -0.17% | 2,714,686 |
| Oct 28, 2025 | $114.22 | $115.09 | $112.65 | $113.11 | -1.62% | 2,397,865 |
| Oct 27, 2025 | $116.38 | $116.38 | $112.66 | $114.97 | +0.23% | 2,959,671 |
| Oct 24, 2025 | $114.94 | $116.03 | $113.87 | $114.71 | -0.17% | 1,465,486 |
| Oct 23, 2025 | $114.78 | $116.40 | $114.17 | $114.90 | -0.37% | 2,289,494 |
| Oct 22, 2025 | $117.19 | $118.45 | $114.19 | $115.33 | -1.55% | 2,461,276 |
| Oct 21, 2025 | $117.87 | $117.95 | $116.00 | $117.14 | +0.69% | 2,091,756 |
| Oct 20, 2025 | $117.64 | $117.75 | $115.83 | $116.34 | – | 1,442,364 |
Seasonality
TPR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | 9.0% | -7.3% | -0.2% | -0.4% | 2.7% | 2.8% | -7.4% | 1.5% | 3.9% | 10.3% | 5.5% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 8 of 9 |
| 2026 | -0.7% | 22.5% | -9.0% | 2.8% | 0.3% | 0.9% | 4.1% | -19.0% | -6.4% | 1.1% | ||
| 2025 | 11.6% | 17.1% | -17.2% | 0.3% | 11.2% | 12.3% | 23.0% | -5.7% | 11.6% | -3.0% | -0.5% | 17.3% |
| 2024 | 5.4% | 22.5% | 0.6% | -15.9% | 8.9% | -0.8% | -6.3% | 2.2% | 15.6% | 1.0% | 31.3% | 5.5% |
| 2023 | 19.7% | -4.5% | -0.2% | -5.3% | -1.9% | 7.7% | 0.8% | -22.8% | -12.8% | -4.1% | 14.9% | 17.5% |
| 2022 | -6.5% | 7.8% | -8.6% | -11.4% | 4.8% | -10.9% | 10.2% | 3.3% | -17.4% | 11.4% | 19.2% | 1.7% |
| 2021 | 1.7% | 33.3% | -2.2% | 16.1% | -6.2% | -3.1% | -2.7% | -4.7% | -7.6% | 5.3% | 2.9% | 1.9% |
| 2020 | -4.4% | -9.0% | -44.0% | 14.9% | -8.6% | -2.4% | 0.6% | 10.3% | 6.1% | 42.2% | 27.4% | 9.7% |
| 2019 | 14.7% | -9.7% | -6.1% | -0.7% | -11.5% | 12.4% | -2.5% | -33.2% | 28.2% | -0.7% | 4.0% | 1.6% |
| 2018 | 6.4% | 8.2% | 4.0% | 2.2% | -18.7% | 7.6% | 0.9% | 7.6% | -0.2% | -15.8% | -8.0% | -12.5% |
| 2017 | 6.7% | 2.0% | 9.5% | -4.7% | 17.3% | 3.2% | -0.4% | -11.5% | -2.6% | 1.7% | 1.8% | 7.0% |