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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $115.43 | $122.08 | $109.13 | $116.29 | +1.09% | 55,014,113 |
| Sep 2026 | $121.38 | $125.20 | $109.79 | $115.04 | -6.77% | 66,537,318 |
| Aug 2026 | $155.00 | $164.80 | $121.88 | $123.39 | -19.02% | 75,284,525 |
| Jul 2026 | $145.38 | $154.61 | $135.03 | $152.37 | +4.09% | 48,796,238 |
| Jun 2026 | $145.46 | $156.74 | $135.48 | $146.38 | +0.63% | 63,230,282 |
| May 2026 | $145.25 | $149.31 | $128.34 | $145.46 | +0.29% | 55,476,448 |
| Apr 2026 | $142.72 | $158.56 | $138.20 | $145.04 | +2.79% | 34,065,572 |
| Mar 2026 | $151.86 | $157.80 | $136.44 | $141.11 | -9.24% | 44,175,994 |
| Feb 2026 | $127.41 | $161.97 | $124.31 | $155.47 | +22.50% | 53,280,448 |
| Jan 2026 | $129.22 | $136.04 | $124.75 | $126.91 | -0.67% | 43,062,059 |
| Dec 2025 | $108.47 | $131.40 | $107.99 | $127.77 | +16.92% | 60,455,660 |
| Nov 2025 | $109.20 | $111.82 | $93.00 | $109.28 | -0.49% | 72,485,638 |
| Oct 2025 | $112.03 | $118.56 | $108.14 | $109.82 | -3.00% | 52,259,677 |
| Sep 2025 | $100.16 | $117.00 | $99.87 | $113.22 | +11.20% | 71,498,518 |
| Aug 2025 | $105.94 | $114.05 | $92.62 | $101.82 | -5.75% | 108,286,763 |
| Jul 2025 | $86.60 | $110.44 | $84.39 | $108.03 | +23.03% | 87,279,572 |
| Jun 2025 | $78.65 | $88.03 | $76.92 | $87.81 | +11.79% | 65,343,443 |
| May 2025 | $70.63 | $84.88 | $70.40 | $78.55 | +11.18% | 95,627,631 |
| Apr 2025 | $70.36 | $75.15 | $58.39 | $70.65 | +0.34% | 132,564,708 |
| Mar 2025 | $86.71 | $87.15 | $67.14 | $70.41 | -17.57% | 132,620,673 |
| Feb 2025 | $71.69 | $90.85 | $71.33 | $85.42 | +17.11% | 113,982,899 |
| Jan 2025 | $65.62 | $76.49 | $65.09 | $72.94 | +11.65% | 86,083,709 |
| Dec 2024 | $62.71 | $66.47 | $61.09 | $65.33 | +4.90% | 107,136,621 |
| Nov 2024 | $47.58 | $62.64 | $46.77 | $62.28 | +31.25% | 97,850,918 |
| Oct 2024 | $46.83 | $51.96 | $43.07 | $47.45 | +1.00% | 75,576,169 |
| Sep 2024 | $40.99 | $47.98 | $40.08 | $46.98 | +14.67% | 58,369,780 |
| Aug 2024 | $40.28 | $42.00 | $35.23 | $40.97 | +2.20% | 67,664,262 |
| Jul 2024 | $42.75 | $44.63 | $39.29 | $40.09 | -6.31% | 51,019,808 |
| Jun 2024 | $43.79 | $44.49 | $40.85 | $42.79 | -1.61% | 46,774,665 |
| May 2024 | $39.80 | $43.52 | $37.50 | $43.49 | +8.94% | 72,097,789 |
| Apr 2024 | $48.08 | $48.33 | $38.73 | $39.92 | -15.92% | 93,501,908 |
| Mar 2024 | $47.76 | $48.41 | $45.36 | $47.48 | -0.11% | 69,363,455 |
| Feb 2024 | $39.04 | $48.80 | $39.01 | $47.53 | +22.53% | 87,494,413 |
| Jan 2024 | $36.81 | $40.10 | $35.26 | $38.79 | +5.38% | 67,280,279 |
| Dec 2023 | $31.70 | $37.96 | $31.61 | $36.81 | +16.23% | 77,568,331 |
| Nov 2023 | $27.47 | $31.94 | $25.99 | $31.67 | +14.91% | 83,955,859 |
| Oct 2023 | $28.62 | $29.18 | $27.07 | $27.56 | -4.14% | 73,119,066 |
| Sep 2023 | $33.55 | $33.78 | $27.84 | $28.75 | -13.72% | 72,115,466 |
| Aug 2023 | $43.80 | $43.80 | $32.74 | $33.32 | -22.78% | 123,228,146 |
| Jul 2023 | $42.86 | $45.08 | $41.24 | $43.15 | +0.82% | 46,092,277 |
| Jun 2023 | $39.75 | $44.33 | $39.11 | $42.80 | +6.95% | 54,142,902 |
| May 2023 | $40.88 | $44.38 | $36.81 | $40.02 | -1.94% | 88,050,957 |
| Apr 2023 | $42.98 | $43.50 | $39.06 | $40.81 | -5.34% | 53,843,459 |
| Mar 2023 | $43.75 | $44.51 | $39.75 | $43.11 | -0.92% | 70,192,571 |
| Feb 2023 | $45.38 | $47.48 | $42.07 | $43.51 | -4.52% | 72,133,989 |
| Jan 2023 | $39.38 | $45.63 | $38.33 | $45.57 | +19.67% | 66,697,278 |
| Dec 2022 | $37.92 | $39.20 | $35.49 | $38.08 | +0.82% | 69,914,750 |
| Nov 2022 | $32.41 | $37.94 | $29.23 | $37.77 | +19.22% | 81,105,652 |
| Oct 2022 | $28.91 | $32.76 | $28.31 | $31.68 | +11.43% | 69,725,469 |
| Sep 2022 | $34.32 | $36.98 | $27.53 | $28.43 | -18.14% | 84,211,585 |
| Aug 2022 | $33.52 | $37.70 | $32.34 | $34.73 | +3.27% | 76,799,643 |
| Jul 2022 | $30.47 | $34.53 | $30.05 | $33.63 | +10.19% | 61,822,603 |
| Jun 2022 | $35.03 | $35.52 | $29.90 | $30.52 | -11.54% | 81,458,395 |
| May 2022 | $33.01 | $34.97 | $26.39 | $34.50 | +4.80% | 112,539,787 |
| Apr 2022 | $37.40 | $37.47 | $32.01 | $32.92 | -11.39% | 72,090,517 |
| Mar 2022 | $40.63 | $41.68 | $31.71 | $37.15 | -9.17% | 116,266,435 |
| Feb 2022 | $38.30 | $42.12 | $37.55 | $40.90 | +7.77% | 71,160,739 |
| Jan 2022 | $41.01 | $42.36 | $35.37 | $37.95 | -6.53% | 60,005,416 |
| Dec 2021 | $41.17 | $44.35 | $38.62 | $40.60 | +1.20% | 73,974,145 |
| Nov 2021 | $38.89 | $47.05 | $38.70 | $40.12 | +2.92% | 87,893,512 |
| Oct 2021 | $37.17 | $40.10 | $36.72 | $38.98 | +5.29% | 54,248,092 |
| Sep 2021 | $41.01 | $41.50 | $36.54 | $37.02 | -8.18% | 64,530,200 |
| Aug 2021 | $42.68 | $45.03 | $39.08 | $40.32 | -4.68% | 81,858,768 |
| Jul 2021 | $43.74 | $44.63 | $37.31 | $42.30 | -2.71% | 65,729,548 |
| Jun 2021 | $45.40 | $45.52 | $40.88 | $43.48 | -3.14% | 72,938,257 |
| May 2021 | $48.49 | $49.67 | $42.14 | $44.89 | -6.19% | 73,836,764 |
| Apr 2021 | $41.63 | $48.60 | $40.46 | $47.85 | +16.11% | 64,345,948 |
| Mar 2021 | $43.14 | $46.42 | $38.84 | $41.21 | -2.21% | 94,433,894 |
| Feb 2021 | $32.20 | $42.92 | $31.15 | $42.14 | +33.27% | 100,085,276 |
| Jan 2021 | $32.04 | $35.45 | $30.24 | $31.62 | +1.74% | 86,903,087 |
| Dec 2020 | $28.84 | $31.65 | $27.66 | $31.08 | +9.75% | 87,829,965 |
| Nov 2020 | $22.57 | $30.35 | $22.47 | $28.32 | +27.40% | 105,075,184 |
| Oct 2020 | $15.71 | $23.85 | $15.23 | $22.23 | +42.23% | 138,546,806 |
| Sep 2020 | $14.54 | $18.60 | $14.14 | $15.63 | +6.11% | 141,691,284 |
| Aug 2020 | $13.38 | $16.12 | $12.97 | $14.73 | +10.25% | 121,207,060 |
| Jul 2020 | $13.27 | $14.39 | $12.16 | $13.36 | +0.60% | 117,882,902 |
| Jun 2020 | $13.74 | $18.15 | $12.30 | $13.28 | -2.35% | 135,663,480 |
| May 2020 | $14.41 | $15.58 | $11.51 | $13.60 | -8.60% | 131,989,566 |
| Apr 2020 | $12.00 | $17.35 | $10.18 | $14.88 | +14.90% | 117,120,903 |
| Mar 2020 | $23.51 | $24.78 | $10.51 | $12.95 | -44.78% | 148,217,628 |
| Feb 2020 | $25.93 | $30.40 | $22.11 | $23.45 | -9.00% | 92,844,510 |
| Jan 2020 | $27.16 | $29.19 | $25.57 | $25.77 | -4.45% | 72,525,289 |
| Dec 2019 | $26.90 | $27.38 | $24.63 | $26.97 | +0.30% | 87,790,503 |
| Nov 2019 | $26.13 | $28.00 | $25.30 | $26.89 | +3.98% | 83,793,031 |
| Oct 2019 | $26.16 | $26.64 | $24.14 | $25.86 | -0.73% | 98,000,208 |
| Sep 2019 | $20.43 | $26.60 | $20.23 | $26.05 | +26.15% | 138,433,441 |
| Aug 2019 | $30.88 | $30.95 | $18.54 | $20.65 | -33.24% | 146,626,345 |
| Jul 2019 | $32.29 | $32.44 | $28.74 | $30.93 | -2.52% | 74,233,586 |
| Jun 2019 | $28.54 | $31.80 | $28.42 | $31.73 | +11.10% | 84,713,169 |
| May 2019 | $32.36 | $36.06 | $27.93 | $28.56 | -11.50% | 137,860,049 |
| Apr 2019 | $32.70 | $34.73 | $30.05 | $32.27 | -0.68% | 87,701,049 |
| Mar 2019 | $35.58 | $35.70 | $30.69 | $32.49 | -7.01% | 82,857,599 |
| Feb 2019 | $38.70 | $39.63 | $31.91 | $34.94 | -9.74% | 98,681,504 |
| Jan 2019 | $33.22 | $38.87 | $32.73 | $38.71 | +14.70% | 73,437,753 |
| Dec 2018 | $39.82 | $41.06 | $32.03 | $33.75 | -13.31% | 76,625,579 |
| Nov 2018 | $42.31 | $43.71 | $36.72 | $38.93 | -7.99% | 81,124,237 |
| Oct 2018 | $50.64 | $51.29 | $39.28 | $42.31 | -15.83% | 87,615,907 |
| Sep 2018 | $50.38 | $51.14 | $49.02 | $50.27 | -0.83% | 47,936,113 |
| Aug 2018 | $46.64 | $54.35 | $44.73 | $50.69 | +7.58% | 88,022,476 |
| Jul 2018 | $46.02 | $48.76 | $44.17 | $47.12 | +0.88% | 41,106,218 |
| Jun 2018 | $44.07 | $48.43 | $43.86 | $46.71 | +6.84% | 67,489,862 |
| May 2018 | $46.87 | $48.60 | $43.54 | $43.72 | -18.69% | 100,095,871 |
| Apr 2018 | $52.50 | $55.50 | $50.69 | $53.77 | +2.20% | 51,198,425 |
| Mar 2018 | $50.83 | $53.57 | $49.45 | $52.61 | +3.34% | 48,729,278 |
| Feb 2018 | $46.75 | $51.64 | $44.97 | $50.91 | +8.23% | 71,495,508 |
| Jan 2018 | $44.37 | $48.80 | $44.23 | $47.04 | +6.35% | 46,661,417 |
| Dec 2017 | $41.73 | $45.28 | $41.03 | $44.23 | +6.09% | 48,732,815 |
| Nov 2017 | $41.00 | $42.94 | $39.60 | $41.69 | +1.81% | 73,021,951 |
| Oct 2017 | $40.05 | $41.01 | $38.70 | $40.95 | +1.66% | 66,440,169 |
| Sep 2017 | $41.72 | $42.16 | $39.11 | $40.28 | -3.41% | 65,677,042 |
| Aug 2017 | $47.10 | $48.60 | $40.15 | $41.70 | -11.54% | 97,735,452 |
| Jul 2017 | $47.34 | $48.85 | $46.24 | $47.14 | -0.42% | 50,452,968 |
| Jun 2017 | $46.33 | $47.76 | $45.66 | $47.34 | +2.45% | 56,358,709 |
| May 2017 | $39.51 | $46.78 | $38.47 | $46.21 | +17.31% | 94,533,169 |
| Apr 2017 | $41.32 | $41.37 | $38.82 | $39.39 | -4.69% | 57,907,875 |
| Mar 2017 | $38.29 | $41.70 | $37.53 | $41.33 | +8.51% | 75,712,383 |
| Feb 2017 | $37.86 | $38.96 | $36.51 | $38.09 | +1.98% | 73,607,746 |
| Jan 2017 | $34.84 | $37.58 | $34.33 | $37.35 | +6.65% | 70,054,867 |
| Dec 2016 | $36.39 | $38.86 | $34.16 | $35.02 | -3.76% | 62,786,348 |
| Nov 2016 | $36.99 | $38.77 | $34.67 | $36.39 | +1.39% | 74,203,238 |
| Oct 2016 | $36.35 | $37.14 | $34.07 | $35.89 | -1.83% | 73,265,938 |
| Sep 2016 | $38.10 | $38.69 | $34.55 | $36.56 | -4.24% | 73,582,900 |
| Aug 2016 | $43.59 | $43.59 | $37.90 | $38.18 | -11.44% | 96,149,000 |
| Jul 2016 | $40.98 | $43.71 | $39.19 | $43.11 | +5.82% | 63,684,200 |
| Jun 2016 | $39.41 | $40.85 | $36.75 | $40.74 | +3.35% | 76,228,400 |
| May 2016 | $40.49 | $41.47 | $36.64 | $39.42 | -2.11% | 80,833,500 |
| Apr 2016 | $39.54 | $42.13 | $38.41 | $40.27 | +0.45% | 87,891,300 |
| Mar 2016 | $39.00 | $40.86 | $38.06 | $40.09 | +2.95% | 64,732,600 |
| Feb 2016 | $36.80 | $39.22 | $32.95 | $38.94 | +5.10% | 102,117,100 |
| Jan 2016 | $32.35 | $37.07 | $30.06 | $37.05 | +13.20% | 131,625,100 |
| Dec 2015 | $32.00 | $33.45 | $29.66 | $32.73 | +3.02% | 100,829,400 |
| Nov 2015 | $31.18 | $32.96 | $28.70 | $31.77 | +1.83% | 91,037,500 |
| Oct 2015 | $28.88 | $33.08 | $27.93 | $31.20 | +7.85% | 97,089,200 |
| Sep 2015 | $29.67 | $30.48 | $27.22 | $28.93 | -4.36% | 65,986,700 |
| Aug 2015 | $30.61 | $33.40 | $27.62 | $30.25 | -3.04% | 116,079,700 |
| Jul 2015 | $34.94 | $35.49 | $30.13 | $31.20 | -9.85% | 97,534,900 |
| Jun 2015 | $35.45 | $36.76 | $34.40 | $34.61 | -2.15% | 67,084,500 |
| May 2015 | $38.25 | $39.12 | $34.00 | $35.37 | -7.43% | 76,347,100 |
| Apr 2015 | $41.23 | $43.45 | $37.83 | $38.21 | -7.77% | 84,444,100 |
| Mar 2015 | $43.55 | $43.87 | $40.22 | $41.43 | -4.87% | 82,783,300 |
| Feb 2015 | $37.28 | $43.77 | $36.68 | $43.55 | +17.10% | 90,805,300 |
| Jan 2015 | $37.70 | $39.90 | $35.65 | $37.19 | -0.99% | 123,284,200 |
| Dec 2014 | $36.89 | $38.13 | $33.48 | $37.56 | +1.19% | 102,663,900 |
| Nov 2014 | $34.44 | $37.60 | $32.72 | $37.12 | +7.97% | 76,762,900 |
| Oct 2014 | $35.53 | $36.27 | $33.25 | $34.38 | -3.45% | 111,902,200 |
| Sep 2014 | $36.84 | $37.70 | $35.55 | $35.61 | -3.31% | 78,776,700 |
| Aug 2014 | $34.57 | $37.58 | $33.45 | $36.83 | +6.57% | 100,337,900 |
| Jul 2014 | $34.26 | $36.40 | $33.39 | $34.56 | +1.08% | 112,730,400 |
| Jun 2014 | $41.00 | $41.00 | $33.60 | $34.19 | -16.02% | 209,601,900 |
| May 2014 | $43.96 | $44.36 | $40.41 | $40.71 | -8.82% | 97,555,600 |
| Apr 2014 | $49.85 | $50.86 | $43.90 | $44.65 | -10.09% | 106,745,300 |
| Mar 2014 | $48.29 | $51.00 | $47.51 | $49.66 | +1.74% | 67,542,800 |
| Feb 2014 | $47.89 | $49.13 | $44.31 | $48.81 | +1.92% | 79,982,300 |
| Jan 2014 | $56.15 | $56.72 | $47.43 | $47.89 | -14.68% | 117,825,300 |
| Dec 2013 | $57.45 | $57.71 | $54.77 | $56.13 | -3.06% | 54,680,900 |
| Nov 2013 | $50.88 | $57.95 | $50.16 | $57.90 | +14.25% | 80,879,700 |
| Oct 2013 | $54.64 | $55.42 | $47.89 | $50.68 | -7.06% | 122,291,700 |
| Sep 2013 | $53.34 | $55.81 | $52.72 | $54.53 | +3.26% | 56,891,500 |
| Aug 2013 | $53.62 | $54.49 | $51.53 | $52.81 | -0.60% | 67,981,900 |
| Jul 2013 | $57.35 | $59.58 | $52.10 | $53.13 | -6.94% | 68,904,900 |
| Jun 2013 | $58.58 | $59.49 | $53.79 | $57.09 | -2.01% | 68,861,200 |
| May 2013 | $58.80 | $60.12 | $56.50 | $58.26 | -1.02% | 78,502,600 |
| Apr 2013 | $49.78 | $58.95 | $48.76 | $58.86 | +17.74% | 130,691,600 |
| Mar 2013 | $48.02 | $50.89 | $47.81 | $49.99 | +3.43% | 126,095,800 |
| Feb 2013 | $51.38 | $51.39 | $45.87 | $48.33 | -5.24% | 114,268,300 |
| Jan 2013 | $56.90 | $61.94 | $50.47 | $51.00 | -8.12% | 166,950,000 |
| Dec 2012 | $58.73 | $59.98 | $53.88 | $55.51 | -4.03% | 63,619,800 |
| Nov 2012 | $56.31 | $60.33 | $52.20 | $57.84 | +3.19% | 81,536,300 |
| Oct 2012 | $56.26 | $59.77 | $52.77 | $56.05 | +0.05% | 106,135,600 |
| Sep 2012 | $57.85 | $63.24 | $53.10 | $56.02 | -3.63% | 105,083,200 |
| Aug 2012 | $50.63 | $58.35 | $48.24 | $58.13 | +17.84% | 129,561,400 |
| Jul 2012 | $58.76 | $62.48 | $49.05 | $49.33 | -15.65% | 108,887,400 |
| Jun 2012 | $65.95 | $66.24 | $55.18 | $58.48 | -13.30% | 95,409,500 |
| May 2012 | $73.08 | $75.87 | $65.16 | $67.45 | -7.80% | 64,498,700 |
| Apr 2012 | $77.42 | $79.00 | $69.54 | $73.16 | -5.33% | 59,106,500 |
| Mar 2012 | $75.25 | $79.70 | $72.85 | $77.28 | +3.26% | 55,510,500 |
| Feb 2012 | $70.40 | $76.70 | $70.07 | $74.84 | +6.84% | 51,371,300 |
| Jan 2012 | $61.92 | $70.16 | $59.74 | $70.05 | +14.76% | 69,666,900 |
| Dec 2011 | $61.57 | $63.98 | $56.72 | $61.04 | -2.48% | 50,982,500 |
| Nov 2011 | $62.06 | $65.74 | $58.23 | $62.59 | -3.81% | 62,266,800 |
| Oct 2011 | $51.33 | $66.54 | $48.37 | $65.07 | +25.55% | 77,249,000 |
| Sep 2011 | $56.09 | $61.05 | $50.35 | $51.83 | -7.81% | 76,634,400 |
| Aug 2011 | $66.18 | $66.89 | $45.70 | $56.22 | -12.92% | 141,450,800 |
| Jul 2011 | $63.91 | $69.20 | $63.14 | $64.56 | +0.99% | 52,493,400 |
| Jun 2011 | $63.36 | $64.20 | $57.61 | $63.93 | +0.42% | 74,479,100 |
| May 2011 | $60.16 | $64.43 | $58.01 | $63.66 | +6.44% | 62,415,800 |
| Apr 2011 | $52.49 | $60.63 | $50.34 | $59.81 | +14.93% | 62,832,200 |
| Mar 2011 | $55.18 | $56.71 | $49.24 | $52.04 | -5.24% | 76,490,400 |
| Feb 2011 | $54.39 | $58.28 | $52.93 | $54.92 | +1.53% | 53,598,400 |
| Jan 2011 | $54.79 | $55.27 | $51.25 | $54.09 | -2.21% | 82,632,400 |
| Dec 2010 | $57.54 | $58.55 | $55.16 | $55.31 | -2.18% | 62,554,800 |
| Nov 2010 | $50.22 | $57.26 | $49.48 | $56.54 | +13.08% | 73,827,200 |
| Oct 2010 | $43.50 | $50.75 | $42.27 | $50.00 | +16.39% | 76,546,100 |
| Sep 2010 | $36.69 | $43.86 | $36.69 | $42.96 | +19.87% | 65,229,300 |
| Aug 2010 | $37.79 | $39.36 | $35.06 | $35.84 | -3.06% | 79,544,700 |
| Jul 2010 | $36.40 | $38.41 | $33.75 | $36.97 | +1.15% | 85,414,800 |
| Jun 2010 | $40.63 | $44.37 | $36.44 | $36.55 | -11.09% | 101,397,500 |
| May 2010 | $41.86 | $43.30 | $35.70 | $41.11 | -1.53% | 100,242,300 |
| Apr 2010 | $39.87 | $43.84 | $39.70 | $41.75 | +5.64% | 81,832,500 |
| Mar 2010 | $36.53 | $40.74 | $36.18 | $39.52 | +8.45% | 85,067,700 |
| Feb 2010 | $35.00 | $37.21 | $32.96 | $36.44 | +4.47% | 83,544,300 |
| Jan 2010 | $36.89 | $38.65 | $33.49 | $34.88 | -4.52% | 105,618,200 |
| Dec 2009 | $35.19 | $37.36 | $34.93 | $36.53 | +5.12% | 67,778,400 |
| Nov 2009 | $33.10 | $37.10 | $31.98 | $34.75 | +5.40% | 97,331,500 |
| Oct 2009 | $32.67 | $35.47 | $31.04 | $32.97 | +0.15% | 105,614,200 |
| Sep 2009 | $29.40 | $33.80 | $28.16 | $32.92 | +16.37% | 83,294,800 |
| Aug 2009 | $29.88 | $30.61 | $27.21 | $28.29 | -4.39% | 78,712,800 |
| Jul 2009 | $27.11 | $29.97 | $22.94 | $29.59 | +10.08% | 127,767,400 |
| Jun 2009 | $26.81 | $28.74 | $25.02 | $26.88 | +2.32% | 134,546,700 |
| May 2009 | $24.47 | $26.48 | $22.01 | $26.27 | +7.22% | 132,323,400 |
| Apr 2009 | $16.43 | $25.40 | $16.25 | $24.50 | +46.71% | 171,671,300 |
| Mar 2009 | $13.55 | $18.00 | $11.41 | $16.70 | +19.46% | 166,641,000 |
| Feb 2009 | $14.38 | $16.20 | $13.22 | $13.98 | -4.25% | 141,983,900 |
| Jan 2009 | $20.84 | $22.46 | $13.37 | $14.60 | -29.71% | 181,239,200 |
| Dec 2008 | $17.62 | $22.36 | $16.41 | $20.77 | +16.03% | 122,670,700 |
| Nov 2008 | $20.55 | $20.90 | $13.19 | $17.90 | -13.11% | 139,433,600 |
| Oct 2008 | $24.96 | $25.00 | $15.16 | $20.60 | -17.73% | 213,289,600 |
| Sep 2008 | $29.29 | $31.93 | $22.65 | $25.04 | -13.63% | 168,994,300 |
| Aug 2008 | $25.68 | $32.96 | $24.56 | $28.99 | +13.64% | 171,570,500 |
| Jul 2008 | $28.60 | $30.27 | $23.74 | $25.51 | -11.67% | 185,969,700 |
| Jun 2008 | $35.93 | $37.10 | $28.50 | $28.88 | -20.44% | 141,268,100 |
| May 2008 | $35.59 | $37.64 | $33.56 | $36.30 | +2.05% | 116,226,400 |
| Apr 2008 | $30.66 | $36.55 | $29.95 | $35.57 | +17.98% | 140,140,000 |
| Mar 2008 | $30.32 | $33.15 | $26.14 | $30.15 | -0.56% | 146,892,200 |
| Feb 2008 | $32.12 | $32.99 | $28.53 | $30.32 | -5.43% | 117,017,800 |
| Jan 2008 | $30.62 | $32.39 | $23.22 | $32.06 | +4.84% | 175,023,600 |
| Dec 2007 | $37.50 | $37.99 | $29.22 | $30.58 | -17.66% | 104,265,300 |
| Nov 2007 | $36.11 | $38.17 | $30.52 | $37.14 | +1.59% | 151,595,400 |
| Oct 2007 | $47.82 | $47.89 | $35.07 | $36.56 | -22.66% | 180,088,400 |
| Sep 2007 | $44.11 | $50.95 | $43.24 | $47.27 | +6.15% | 84,895,300 |
| Aug 2007 | $45.83 | $48.91 | $40.29 | $44.53 | -2.05% | 133,387,700 |
| Jul 2007 | $47.65 | $50.79 | $44.58 | $45.46 | -4.07% | 79,628,000 |
| Jun 2007 | $51.46 | $51.96 | $46.11 | $47.39 | -7.73% | 64,338,800 |
| May 2007 | $49.10 | $52.00 | $46.06 | $51.36 | +5.18% | 85,804,100 |
| Apr 2007 | $50.08 | $54.00 | $48.71 | $48.83 | -2.44% | 73,196,000 |
| Mar 2007 | $47.00 | $51.83 | $45.77 | $50.05 | +6.06% | 72,690,000 |
| Feb 2007 | $46.45 | $51.03 | $42.47 | $47.19 | +2.90% | 67,033,000 |
| Jan 2007 | $43.58 | $47.03 | $42.51 | $45.86 | +6.75% | 76,122,500 |
| Dec 2006 | $43.31 | $44.99 | $41.85 | $42.96 | -0.58% | 57,218,100 |
| Nov 2006 | $39.64 | $43.34 | $38.34 | $43.21 | +9.01% | 76,479,400 |
| Oct 2006 | $34.47 | $40.16 | $34.15 | $39.64 | +15.23% | 80,033,300 |
| Sep 2006 | $30.54 | $34.99 | $29.90 | $34.40 | +13.95% | 64,166,700 |
| Aug 2006 | $28.72 | $31.81 | $27.40 | $30.19 | +5.15% | 75,596,900 |
| Jul 2006 | $29.97 | $30.10 | $25.18 | $28.71 | -3.98% | 71,989,000 |
| Jun 2006 | $28.93 | $30.98 | $27.62 | $29.90 | +2.82% | 84,514,400 |
| May 2006 | $33.02 | $33.91 | $27.91 | $29.08 | -11.93% | 111,729,500 |
| Apr 2006 | $34.85 | $35.66 | $31.70 | $33.02 | -4.51% | 61,419,900 |
| Mar 2006 | $35.55 | $37.40 | $34.35 | $34.58 | -3.19% | 40,533,500 |
| Feb 2006 | $36.00 | $37.18 | $34.10 | $35.72 | -0.64% | 39,689,200 |
| Jan 2006 | $33.90 | $36.18 | $31.68 | $35.95 | +7.83% | 65,459,200 |
| Dec 2005 | $34.80 | $35.92 | $32.00 | $33.34 | -3.17% | 51,671,700 |
| Nov 2005 | $32.33 | $36.84 | $31.70 | $34.43 | +6.99% | 55,696,200 |
| Oct 2005 | $31.36 | $33.09 | $28.14 | $32.18 | +2.61% | 65,227,600 |
| Sep 2005 | $33.20 | $33.90 | $30.10 | $31.36 | -5.51% | 49,621,100 |
| Aug 2005 | $35.63 | $36.42 | $31.74 | $33.19 | -5.47% | 66,689,500 |
| Jul 2005 | $33.93 | $36.30 | $33.26 | $35.11 | +4.59% | 36,173,800 |
| Jun 2005 | $29.10 | $34.24 | $29.05 | $33.57 | +15.60% | 60,721,100 |
| May 2005 | $27.30 | $29.81 | $27.08 | $29.04 | +8.36% | 46,539,400 |
| Apr 2005 | $28.65 | $29.45 | $24.51 | $26.80 | -5.35% | 61,292,500 |
| Mar 2005 | $27.77 | $29.98 | $27.58 | $28.32 | +1.98% | 55,015,200 |
| Feb 2005 | $28.06 | $28.43 | $26.62 | $27.77 | -1.02% | 48,499,000 |
| Jan 2005 | $28.08 | $28.50 | $25.73 | $28.05 | -0.53% | 56,983,600 |
| Dec 2004 | $25.00 | $28.85 | $25.00 | $28.20 | +13.16% | 63,041,400 |
| Nov 2004 | $23.32 | $25.46 | $22.81 | $24.92 | +6.88% | 63,628,400 |
| Oct 2004 | $21.28 | $23.52 | $19.54 | $23.32 | +9.92% | 74,059,800 |
| Sep 2004 | $21.08 | $22.50 | $20.92 | $21.21 | +0.64% | 60,831,600 |
| Aug 2004 | $21.40 | $21.81 | $17.99 | $21.08 | -1.50% | 144,094,200 |
| Jul 2004 | $22.87 | $23.73 | $20.00 | $21.40 | -5.31% | 53,888,200 |
| Jun 2004 | $21.80 | $23.05 | $21.19 | $22.60 | +3.62% | 44,912,800 |
| May 2004 | $21.53 | $22.15 | $19.48 | $21.81 | +2.37% | 50,988,000 |
| Apr 2004 | $20.13 | $22.73 | $19.60 | $21.30 | +3.93% | 66,671,200 |
| Mar 2004 | $20.00 | $22.17 | $19.61 | $20.50 | +3.43% | 61,875,200 |
| Feb 2004 | $17.95 | $20.15 | $17.44 | $19.82 | +11.85% | 55,523,400 |
| Jan 2004 | $18.88 | $19.60 | $16.88 | $17.72 | -6.15% | 78,794,400 |
| Dec 2003 | $20.27 | $20.42 | $16.25 | $18.88 | -5.25% | 92,859,800 |
| Nov 2003 | $18.13 | $19.96 | $17.25 | $19.92 | +12.32% | 66,865,000 |
| Oct 2003 | $13.65 | $18.38 | $13.65 | $17.74 | +29.93% | 73,860,600 |
| Sep 2003 | $14.61 | $14.91 | $13.31 | $13.65 | -5.93% | 75,042,000 |
| Aug 2003 | $13.13 | $14.54 | $12.31 | $14.51 | +9.51% | 57,373,600 |
| Jul 2003 | $12.26 | $14.25 | $12.25 | $13.25 | +6.55% | 76,143,200 |
| Jun 2003 | $12.75 | $13.38 | $12.00 | $12.44 | +1.24% | 83,409,200 |
| May 2003 | $10.88 | $12.31 | $10.69 | $12.28 | +12.92% | 77,455,200 |
| Apr 2003 | $9.63 | $11.05 | $9.03 | $10.88 | +13.51% | 93,237,600 |
| Mar 2003 | $9.00 | $10.00 | $8.62 | $9.58 | +7.28% | 94,550,800 |
| Feb 2003 | $8.01 | $8.95 | $7.45 | $8.93 | +11.83% | 74,669,200 |
| Jan 2003 | $8.41 | $8.75 | $7.26 | $7.99 | -2.95% | 107,181,200 |
| Dec 2002 | $8.91 | $8.93 | $7.71 | $8.23 | -3.23% | 64,261,600 |
| Nov 2002 | $7.44 | $8.64 | $7.00 | $8.51 | +14.35% | 63,051,200 |
| Oct 2002 | $6.38 | $8.27 | $5.63 | $7.44 | +16.21% | 102,658,800 |
| Sep 2002 | $6.42 | $7.49 | $6.23 | $6.40 | +3.94% | 73,033,600 |
| Aug 2002 | $5.70 | $7.06 | $5.39 | $6.16 | +8.03% | 81,646,000 |
| Jul 2002 | $6.86 | $6.86 | $4.30 | $5.70 | -16.94% | 111,738,000 |
| Jun 2002 | $6.62 | $7.11 | $5.88 | $6.86 | +5.05% | 115,889,600 |
| May 2002 | $6.97 | $7.53 | $6.16 | $6.53 | -6.68% | 97,640,800 |
| Apr 2002 | $6.33 | $7.18 | $6.00 | $7.00 | +10.43% | 59,571,200 |
| Mar 2002 | $6.21 | $6.67 | $5.81 | $6.34 | +1.70% | 56,208,000 |
| Feb 2002 | $5.72 | $6.35 | $5.19 | $6.23 | +8.04% | 63,877,600 |
| Jan 2002 | $4.82 | $5.87 | $4.68 | $5.77 | +18.40% | 77,365,600 |
| Dec 2001 | $4.15 | $4.92 | $4.00 | $4.87 | +18.12% | 73,916,800 |
| Nov 2001 | $3.52 | $4.31 | $3.36 | $4.13 | +18.28% | 68,603,200 |
| Oct 2001 | $3.23 | $3.85 | $2.79 | $3.49 | +5.24% | 81,563,200 |
| Sep 2001 | $4.54 | $4.66 | $2.50 | $3.31 | -26.97% | 81,183,200 |
| Aug 2001 | $4.72 | $4.88 | $4.03 | $4.54 | -3.89% | 48,856,800 |
| Jul 2001 | $4.78 | $5.34 | $3.97 | $4.72 | -0.73% | 89,540,000 |
| Jun 2001 | $4.38 | $4.97 | $4.14 | $4.76 | +8.56% | 66,676,800 |
| May 2001 | $4.09 | $4.66 | $3.83 | $4.38 | +8.04% | 96,076,000 |
| Apr 2001 | $3.60 | $4.06 | $2.88 | $4.06 | +12.21% | 187,289,600 |
| Mar 2001 | $3.75 | $3.75 | $3.28 | $3.61 | -4.08% | 57,708,000 |
| Feb 2001 | $4.23 | $4.80 | $3.77 | $3.77 | -10.70% | 28,839,200 |
| Jan 2001 | $3.58 | $4.25 | $2.75 | $4.22 | +17.39% | 33,825,600 |
| Dec 2000 | $2.73 | $3.67 | $2.52 | $3.59 | +29.95% | 11,434,400 |
| Nov 2000 | $2.89 | $3.16 | $2.66 | $2.77 | -5.35% | 20,092,000 |
| Oct 2000 | $2.55 | $3.03 | $2.00 | $2.92 | – | 36,911,200 |
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% |