Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tailored Brands Inc (NY: TLRD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.69 28.27 27.69 28.08 1,075,942 +0.45(+1.64%)
Apr 27, 2018 27.50 28.06 27.21 27.63 667,276 +0.14(+0.52%)
Apr 26, 2018 26.63 27.57 26.43 27.49 582,097 +0.93(+3.49%)
Apr 25, 2018 26.02 26.77 25.72 26.56 915,621 +0.39(+1.50%)
Apr 24, 2018 26.66 26.99 25.96 26.17 722,821 -0.38(-1.44%)
Apr 23, 2018 26.38 26.62 26.25 26.55 601,799 +0.19(+0.71%)
Apr 20, 2018 26.02 26.64 25.95 26.36 771,734 +0.25(+0.95%)
Apr 19, 2018 26.53 26.75 25.79 26.12 1,074,587 -0.62(-2.33%)
Apr 18, 2018 26.00 27.15 25.79 26.74 1,390,403 +1.15(+4.49%)
Apr 17, 2018 25.90 26.12 25.55 25.59 865,804 -0.18(-0.69%)
Apr 16, 2018 25.47 26.03 25.17 25.77 800,731 +0.36(+1.40%)
Apr 13, 2018 25.70 25.81 25.09 25.41 885,433 -0.14(-0.56%)
Apr 12, 2018 25.39 25.88 25.23 25.55 600,576 +0.21(+0.84%)
Apr 11, 2018 25.32 25.58 24.92 25.34 622,574 -0.14(-0.56%)
Apr 10, 2018 24.77 25.63 24.54 25.48 849,921 +1.11(+4.57%)
Apr 09, 2018 25.41 25.54 24.37 24.37 922,830 -0.83(-3.29%)
Apr 06, 2018 24.93 25.63 24.93 25.20 993,628 +0.08(+0.32%)
Apr 05, 2018 24.60 25.35 24.17 25.12 1,746,985 +0.76(+3.11%)
Apr 04, 2018 23.16 24.39 23.15 24.36 1,529,277 +1.01(+4.35%)
Apr 03, 2018 22.80 23.47 22.76 23.35 1,020,710 +0.71(+3.15%)
Apr 02, 2018 22.31 23.04 22.22 22.64 1,355,735 +0.33(+1.48%)
Mar 29, 2018 22.31 22.31 22.31 0 +0.07(+0.32%)
Mar 28, 2018 21.93 22.86 21.67 22.23 644,292 +0.31(+1.42%)
Mar 27, 2018 21.86 22.55 21.76 21.92 1,723,905 +0.15(+0.70%)
Mar 26, 2018 20.82 21.84 20.65 21.77 2,318,204 +1.39(+6.81%)
Mar 23, 2018 20.37 20.97 20.22 20.38 1,280,303 +0.16(+0.79%)
Mar 22, 2018 20.51 21.10 20.22 20.22 1,012,787 -0.48(-2.32%)
Mar 21, 2018 20.61 20.99 20.29 20.70 858,628 +0.08(+0.39%)
Mar 20, 2018 20.07 20.85 19.94 20.62 1,042,105 +0.49(+2.43%)
Mar 19, 2018 19.23 20.31 19.14 20.13 1,587,236 +0.92(+4.77%)
Mar 16, 2018 19.32 19.57 18.98 19.22 2,103,219 -0.12(-0.60%)
Mar 15, 2018 22.03 22.06 18.73 19.33 4,719,272 -1.16(-5.64%)
Mar 14, 2018 20.74 20.81 20.06 20.49 2,587,463 -0.09(-0.43%)
Mar 13, 2018 20.76 21.05 20.51 20.58 1,118,375 -0.11(-0.55%)
Mar 12, 2018 20.79 21.12 20.49 20.69 993,092 -0.10(-0.47%)
Mar 09, 2018 20.64 21.01 20.33 20.79 974,230 +0.26(+1.29%)
Mar 08, 2018 21.35 21.39 20.47 20.52 854,227 -0.72(-3.41%)
Mar 07, 2018 21.25 889,114 -0.40(-1.84%)
Mar 06, 2018 21.16 21.68 20.86 21.65 717,815 +0.57(+2.72%)
Mar 05, 2018 20.97 21.33 20.34 21.07 1,045,136 +0.01(+0.04%)
Mar 02, 2018 20.34 21.40 19.86 21.06 921,867 +0.43(+2.10%)
Mar 01, 2018 20.58 20.89 20.14 20.63 855,661 -0.04(-0.17%)
Feb 28, 2018 20.74 21.41 20.49 20.67 785,135 +0.13(+0.64%)
Feb 27, 2018 21.25 21.88 20.48 20.53 1,072,006 -0.41(-1.98%)
Feb 26, 2018 20.97 21.27 20.75 20.95 1,266,982 +0.05(+0.25%)
Feb 23, 2018 21.30 21.42 20.54 20.90 955,795 -0.16(-0.75%)
Feb 22, 2018 21.08 21.05 1,237,187 +0.88(+4.38%)
Feb 21, 2018 19.96 20.80 19.92 20.17 1,029,833 +0.35(+1.78%)
Feb 20, 2018 20.38 20.73 19.77 19.82 1,124,760 -0.76(-3.69%)
Feb 16, 2018 20.58 20.58 20.58 0 -0.01(-0.04%)
Feb 15, 2018 20.89 20.95 20.31 20.59 638,213 -0.15(-0.72%)
Feb 14, 2018 19.62 20.84 19.59 20.74 944,339 +0.88(+4.45%)
Feb 13, 2018 19.62 19.95 19.48 19.85 555,348 +0.14(+0.72%)
Feb 12, 2018 19.17 19.94 18.70 19.71 2,817,128 +0.65(+3.43%)
Feb 09, 2018 19.57 19.94 18.19 19.06 1,680,786 -0.28(-1.46%)
Feb 08, 2018 20.06 20.29 19.22 19.34 1,715,283 -0.67(-3.35%)
Feb 07, 2018 19.77 20.30 19.60 20.01 796,953 +0.24(+1.21%)
Feb 06, 2018 18.98 20.21 18.71 19.77 1,367,107 -0.19(-0.93%)
Feb 05, 2018 20.02 20.96 19.62 19.96 1,026,810 -0.38(-1.87%)
Feb 02, 2018 21.00 21.19 20.18 20.34 1,439,210 -0.95(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.