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 (%)
Jul 31, 2019 4.756 4.843 4.631 4.698 1,113,228 -0.06(-1.22%)
Jul 30, 2019 4.660 4.780 4.544 4.756 799,120 +0.07(+1.44%)
Jul 29, 2019 4.669 4.727 4.457 4.688 1,058,392 +0.01(+0.21%)
Jul 26, 2019 4.515 4.732 4.409 4.679 1,581,932 +0.18(+4.08%)
Jul 25, 2019 4.772 4.867 4.467 4.496 1,802,392 -0.29(-6.05%)
Jul 24, 2019 4.640 4.843 4.563 4.785 2,264,248 +0.14(+2.90%)
Jul 23, 2019 4.968 5.065 4.621 4.650 2,937,857 -0.30(-6.04%)
Jul 22, 2019 5.094 5.229 4.896 4.949 1,651,328 -0.14(-2.84%)
Jul 19, 2019 5.055 5.209 4.920 5.094 2,112,975 +0.04(+0.76%)
Jul 18, 2019 5.200 5.229 5.055 5.055 1,895,673 -0.15(-2.96%)
Jul 17, 2019 5.701 5.711 5.161 5.209 3,393,560 -0.50(-8.78%)
Jul 16, 2019 5.759 5.841 5.629 5.711 1,800,882 -0.04(-0.67%)
Jul 15, 2019 5.885 6.010 5.634 5.750 1,580,758 -0.14(-2.30%)
Jul 12, 2019 5.701 5.899 5.653 5.885 2,690,872 +0.18(+3.21%)
Jul 11, 2019 5.769 5.808 5.566 5.701 1,502,599 -0.04(-0.67%)
Jul 10, 2019 5.759 5.827 5.653 5.740 1,716,898 +0.02(+0.34%)
Jul 09, 2019 5.933 5.933 5.595 5.721 2,278,030 -0.25(-4.20%)
Jul 08, 2019 5.470 5.972 5.320 5.972 2,795,150 +0.46(+8.41%)
Jul 05, 2019 5.219 5.586 5.200 5.508 2,927,006 +0.29(+5.55%)
Jul 03, 2019 5.103 5.282 5.065 5.219 953,036 +0.14(+2.66%)
Jul 02, 2019 5.287 5.412 5.026 5.084 3,044,373 -0.20(-3.83%)
Jul 01, 2019 5.711 5.740 5.219 5.287 3,677,588 -0.28(-5.03%)
Jun 28, 2019 5.595 5.730 5.518 5.566 3,048,804 +0.02(+0.35%)
Jun 27, 2019 6.000 6.000 5.537 5.547 3,295,142 -0.42(-7.11%)
Jun 26, 2019 5.672 5.991 5.639 5.972 2,046,407 +0.35(+6.17%)
Jun 25, 2019 5.750 5.769 5.508 5.624 2,482,256 -0.13(-2.18%)
Jun 24, 2019 5.364 6.116 5.354 5.750 7,048,320 +0.40(+7.39%)
Jun 21, 2019 5.161 5.354 4.949 5.354 5,751,701 +0.17(+3.35%)
Jun 20, 2019 5.258 5.364 5.094 5.180 1,984,687 -0.02(-0.37%)
Jun 19, 2019 5.258 5.306 5.002 5.200 2,092,283 -0.03(-0.55%)
Jun 18, 2019 4.930 5.311 4.852 5.229 2,655,439 +0.31(+6.27%)
Jun 17, 2019 5.171 5.402 4.852 4.920 3,601,249 -0.20(-3.95%)
Jun 14, 2019 5.067 5.216 4.897 5.123 4,084,339 +0.07(+1.29%)
Jun 13, 2019 4.908 5.207 4.712 5.057 9,946,781 +0.21(+4.23%)
Jun 12, 2019 5.505 5.542 4.955 4.852 4,105,114 -0.65(-11.86%)
Jun 11, 2019 5.309 5.757 5.244 5.505 4,154,359 +0.27(+5.17%)
Jun 10, 2019 5.235 5.570 5.188 5.235 2,415,498 +0.05(+0.90%)
Jun 07, 2019 5.048 5.319 5.015 5.188 2,740,183 +0.19(+3.73%)
Jun 06, 2019 5.253 5.272 4.843 5.001 2,619,950 -0.26(-4.96%)
Jun 05, 2019 5.654 5.720 5.225 5.263 2,435,069 -0.35(-6.16%)
Jun 04, 2019 5.505 5.738 5.291 5.608 3,693,902 +0.21(+3.98%)
Jun 03, 2019 4.908 5.514 4.889 5.393 3,631,953 +0.49(+9.89%)
May 31, 2019 5.375 5.403 4.787 4.908 5,046,962 -0.59(-10.70%)
May 30, 2019 5.878 5.925 5.291 5.496 2,987,671 -0.36(-6.21%)
May 29, 2019 5.972 6.018 5.421 5.860 3,668,885 -0.21(-3.38%)
May 28, 2019 5.916 6.205 5.916 6.065 1,882,972 +0.19(+3.17%)
May 24, 2019 5.841 5.972 5.738 5.878 2,158,987 +0.05(+0.80%)
May 23, 2019 6.168 6.205 5.757 5.832 3,016,711 -0.38(-6.16%)
May 22, 2019 6.867 6.905 6.177 6.214 3,186,437 -0.72(-10.36%)
May 21, 2019 6.802 6.961 6.588 6.933 1,701,954 +0.17(+2.48%)
May 20, 2019 6.671 6.825 6.550 6.765 1,778,791 +0.09(+1.40%)
May 17, 2019 6.690 6.979 6.653 6.671 1,913,455 -0.11(-1.65%)
May 16, 2019 6.877 7.035 6.755 6.783 1,413,632 -0.05(-0.68%)
May 15, 2019 6.895 6.998 6.616 6.830 1,720,541 -0.11(-1.61%)
May 14, 2019 6.970 6.993 6.718 6.942 1,701,517 +0.02(+0.27%)
May 13, 2019 7.353 7.418 6.867 6.923 2,058,721 -0.59(-7.83%)
May 10, 2019 7.362 7.549 7.236 7.511 1,346,192 +0.09(+1.26%)
May 09, 2019 7.241 7.460 7.101 7.418 1,068,369 +0.08(+1.15%)
May 08, 2019 7.297 7.390 7.194 7.334 1,057,780 +0.02(+0.26%)
May 07, 2019 7.502 7.605 7.241 7.315 2,612,830 -0.28(-3.69%)
May 06, 2019 7.614 7.731 7.353 7.595 1,634,282 -0.16(-2.05%)
May 03, 2019 7.558 7.829 7.558 7.754 1,899,201 +0.22(+2.97%)
May 02, 2019 7.269 7.549 7.241 7.530 1,427,065 +0.26(+3.59%)
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.