Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TPR.US
42.96+0.48(+1.13%)(czas lokalny: 16.07.2024 16:00)Tapestry Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 42.82 | 43.32 | 42.49 | 42.96 | 2 606 259 | 0 |
15.07.2024 | 43.56 | 43.73 | 42.31 | 42.48 | 2 064 005 | 0 |
12.07.2024 | 44.14 | 44.63 | 43.84 | 43.90 | 2 624 906 | 0 |
11.07.2024 | 43.00 | 43.86 | 42.98 | 43.48 | 2 998 597 | 0 |
10.07.2024 | 41.92 | 42.38 | 41.56 | 42.35 | 1 413 997 | 0 |
09.07.2024 | 41.90 | 42.33 | 41.30 | 41.56 | 1 835 669 | 0 |
08.07.2024 | 40.48 | 41.91 | 40.33 | 41.91 | 2 467 290 | 0 |
05.07.2024 | 40.01 | 40.48 | 39.59 | 40.14 | 2 835 470 | 0 |
03.07.2024 | 40.70 | 40.81 | 40.12 | 40.19 | 1 249 157 | 0 |
02.07.2024 | 41.73 | 42.07 | 40.42 | 40.54 | 2 427 298 | 0 |
01.07.2024 | 42.75 | 42.85 | 41.45 | 41.99 | 1 906 967 | 0 |
28.06.2024 | 41.46 | 42.82 | 41.01 | 42.79 | 3 508 937 | 0 |
27.06.2024 | 41.36 | 41.76 | 40.99 | 41.61 | 1 888 568 | 0 |
26.06.2024 | 41.76 | 41.96 | 41.19 | 41.70 | 2 390 299 | 0 |
25.06.2024 | 43.00 | 43.00 | 41.81 | 41.87 | 2 038 317 | 0 |
24.06.2024 | 41.79 | 42.77 | 41.46 | 42.73 | 2 222 443 | 0 |
21.06.2024 | 41.22 | 41.70 | 41.01 | 41.64 | 5 368 820 | 0 |
20.06.2024 | 41.10 | 41.69 | 40.98 | 41.31 | 1 863 093 | 0 |
18.06.2024 | 41.81 | 41.01 | 41.01 | 41.01 | 4 178 832 | 0 |
17.06.2024 | 41.68 | 42.18 | 41.42 | 41.92 | 2 338 057 | 0 |
14.06.2024 | 41.74 | 42.16 | 41.44 | 41.81 | 1 577 441 | 0 |
13.06.2024 | 42.63 | 42.94 | 42.30 | 42.36 | 1 697 010 | 0 |
12.06.2024 | 43.55 | 44.19 | 42.70 | 42.83 | 1 473 780 | 0 |
11.06.2024 | 43.95 | 44.29 | 42.71 | 43.02 | 1 889 740 | 0 |
10.06.2024 | 43.10 | 44.27 | 43.09 | 44.19 | 2 356 467 | 0 |
07.06.2024 | 43.01 | 43.80 | 42.99 | 43.38 | 1 803 976 | 0 |
06.06.2024 | 43.75 | 44.06 | 43.39 | 43.55 | 3 512 681 | 0 |
05.06.2024 | 43.10 | 43.61 | 42.72 | 43.50 | 1 828 803 | 0 |
04.06.2024 | 43.93 | 44.19 | 43.01 | 43.06 | 1 966 673 | 0 |
03.06.2024 | 43.79 | 44.49 | 43.58 | 44.28 | 2 237 210 | 0 |
31.05.2024 | 42.46 | 43.52 | 42.24 | 43.49 | 3 041 476 | 0 |
30.05.2024 | 41.53 | 42.53 | 41.23 | 42.35 | 2 753 475 | 0 |
29.05.2024 | 40.94 | 41.81 | 40.95 | 41.52 | 2 109 345 | 0 |
28.05.2024 | 42.61 | 42.62 | 41.18 | 41.41 | 2 537 991 | 0 |
24.05.2024 | 41.89 | 42.30 | 42.30 | 42.30 | 2 294 897 | 0 |
23.05.2024 | 41.31 | 41.94 | 40.97 | 41.36 | 2 078 989 | 0 |
22.05.2024 | 42.07 | 42.22 | 41.39 | 41.48 | 2 436 119 | 0 |
21.05.2024 | 42.26 | 42.62 | 42.12 | 42.35 | 2 391 915 | 0 |
20.05.2024 | 42.37 | 42.76 | 42.14 | 42.46 | 2 262 989 | 0 |
17.05.2024 | 42.53 | 42.76 | 42.17 | 42.32 | 3 817 795 | 0 |
16.05.2024 | 42.64 | 42.99 | 42.41 | 42.52 | 2 568 959 | 0 |
15.05.2024 | 42.53 | 42.77 | 42.24 | 42.67 | 3 602 745 | 0 |
14.05.2024 | 41.85 | 42.37 | 41.76 | 42.11 | 2 871 154 | 0 |
13.05.2024 | 40.58 | 41.60 | 40.40 | 41.35 | 4 497 286 | 0 |
10.05.2024 | 40.23 | 40.60 | 38.99 | 40.07 | 3 601 552 | 0 |
09.05.2024 | 37.61 | 40.46 | 37.50 | 40.37 | 5 358 528 | 0 |
08.05.2024 | 38.61 | 39.04 | 38.52 | 38.98 | 4 416 658 | 0 |
07.05.2024 | 39.77 | 40.12 | 38.87 | 38.99 | 5 208 251 | 0 |
06.05.2024 | 39.67 | 39.95 | 39.34 | 39.48 | 3 308 632 | 0 |
03.05.2024 | 39.09 | 39.77 | 39.03 | 39.24 | 3 242 269 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus