Quantcast

Historical Stock Prices

TPR 
$48.32
*  
0.30
0.62%
Get TPR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading TPR now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 47.99 48.76 47.5 48.32 1,665,715
07/19/2018 47.29 48.165 47.04 48.02 2,384,163
07/18/2018 46.98 47.68 46.98 47.3 2,153,515
07/17/2018 47.03 47.71 46.99 47.39 1,898,595
07/16/2018 46.44 47.09 46.17 47.03 1,567,570
07/13/2018 45.65 46.87 45.54 46.53 1,912,385
07/12/2018 45.71 45.82 45.18 45.63 1,626,109
07/11/2018 45.71 45.955 44.17 45.5 3,896,995
07/10/2018 46.45 46.56 45.95 46.5 1,888,381
07/09/2018 46.62 46.8 45.73 46.41 2,368,565
07/06/2018 46.51 47.03 46.39 46.8 1,537,202
07/05/2018 46.62 46.69 45.93 46.26 2,036,040
07/03/2018 46.61 46.92 46.22 46.45 919,947
07/02/2018 46.02 46.39 45.56 46.37 2,148,527
06/29/2018 47.19 47.53 46.65 46.71 2,245,948
06/28/2018 46.1 47.12 46.05 46.82 2,531,004
06/27/2018 47.22 47.42 46.11 46.22 1,900,462
06/26/2018 47.15 47.44 46.94 47.14 2,590,543
06/25/2018 47.7 48.24 46.72 47.06 2,410,237
06/22/2018 48.3 48.33 47.07 47.27 2,686,040
06/21/2018 47.59 48.43 47.45 48.04 2,827,739
06/20/2018 46.76 47.1099 46.39 47.04 1,914,491
06/19/2018 46.41 47.1 46.02 46.88 3,052,606
06/18/2018 46.2 46.97 46.2 46.93 6,669,983
06/15/2018 45.16 46.46 45.09 46.41 4,747,511
06/14/2018 45.54 46.31 45.43 45.53 2,650,827
06/13/2018 46.07 46.07 45.315 45.47 2,372,709
06/12/2018 46.29 46.63 45.755 45.82 2,502,953
06/11/2018 46.25 46.45 45.95 46.31 2,750,513
06/08/2018 45.77 46.3 45.55 46.24 3,535,249
06/07/2018 45.58 45.96 45.245 45.83 3,459,926
06/06/2018 44.94 46.31 44.86 45.74 4,560,631
06/05/2018 45.04 45.24 43.86 44.76 6,800,863
06/04/2018 44.7 45.2 44.4 45.15 2,736,885
06/01/2018 44.07 44.61 43.86 44.5 2,542,742
05/31/2018 44.18 44.21 43.6 43.72 6,625,275
05/30/2018 43.82 44.24 43.64 43.96 3,391,619
05/29/2018 43.92 44.3 43.54 43.79 2,717,263
05/25/2018 44.6 44.86 44.2001 44.29 2,190,698
05/24/2018 44.36 44.77 44.285 44.57 2,563,354
05/23/2018 43.9 44.87 43.9 44.61 3,461,065
05/22/2018 45.04 45.24 43.83 43.93 3,639,773
05/21/2018 44.88 45.23 44.44 44.99 3,637,066
05/18/2018 44.4 44.75 43.7 44.48 6,857,797
05/17/2018 44.34 44.92 43.95 44.42 3,319,328
05/16/2018 45.47 45.53 43.95 44.34 8,128,429
05/15/2018 45.55 45.81 45.02 45.24 3,865,077
05/14/2018 46.04 46.13 45.56 45.7 3,520,906
05/11/2018 45.84 46.14 45.48 46.04 2,517,782
05/10/2018 46.45 46.77 45.465 45.95 4,192,016
05/09/2018 45.45 45.75 45.22 45.4 1,724,417
05/08/2018 45.42 45.68 45.28 45.54 2,825,485
05/07/2018 46.13 46.33 45.27 45.41 2,888,921
05/04/2018 45.75 46.42 45.62 46.16 2,712,898
05/03/2018 46.17 46.48 45.6 46.09 4,799,082
05/02/2018 47 47.55 46.36 46.37 6,339,030
05/01/2018 46.87 48.6 46 47.46 18,178,590
04/30/2018 54.97 55.11 53.5132 53.77 4,312,924
04/27/2018 54.61 55.5 54.41 54.64 3,208,962
04/26/2018 53.45 54.83 53.17 54.61 2,277,419
04/25/2018 53.13 53.75 52.94 53.44 1,980,758
04/24/2018 53.74 53.9 52.76 53.16 2,213,190
04/23/2018 53.27 53.89 52.99 53.56 2,089,325
04/20/2018 53.36 53.52 52.61 53.03 2,398,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio