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 (%)
Mar 29, 2019 7.474 7.521 7.287 7.315 2,100,793 -0.13(-1.75%)
Mar 28, 2019 7.558 7.717 7.418 7.446 1,876,664 -0.07(-0.99%)
Mar 27, 2019 7.502 7.689 7.455 7.521 2,432,151 +0.02(+0.25%)
Mar 26, 2019 7.241 7.670 7.241 7.502 2,882,609 +0.32(+4.42%)
Mar 25, 2019 7.297 7.353 7.110 7.185 2,624,691 -0.13(-1.79%)
Mar 22, 2019 7.390 7.455 7.213 7.315 2,837,389 -0.11(-1.51%)
Mar 21, 2019 7.511 7.530 7.208 7.427 3,260,486 +0.07(+1.02%)
Mar 20, 2019 7.530 7.530 7.110 7.353 4,840,137 -0.18(-2.35%)
Mar 19, 2019 7.642 7.698 7.465 7.530 3,410,812 -0.06(-0.74%)
Mar 18, 2019 8.024 8.043 7.502 7.586 6,194,619 -0.47(-5.79%)
Mar 15, 2019 8.062 8.226 7.979 8.052 5,857,252 +0.05(+0.69%)
Mar 14, 2019 8.116 8.455 7.870 7.998 17,244,002 -2.69(-25.15%)
Mar 13, 2019 10.93 11.03 10.56 10.68 4,168,293 -0.28(-2.58%)
Mar 12, 2019 10.84 11.13 10.70 10.97 1,661,754 +0.13(+1.18%)
Mar 11, 2019 10.79 11.11 10.63 10.84 2,407,771 +0.09(+0.85%)
Mar 08, 2019 11.04 11.24 10.47 10.75 2,384,979 -0.43(-3.84%)
Mar 07, 2019 11.06 11.39 10.89 11.18 1,551,720 +0.13(+1.16%)
Mar 06, 2019 11.35 11.77 11.04 11.05 2,433,579 +0.19(+1.77%)
Mar 05, 2019 10.91 10.99 10.53 10.86 1,760,285 -0.03(-0.25%)
Mar 04, 2019 12.14 12.15 10.84 10.89 2,468,605 -1.16(-9.64%)
Mar 01, 2019 12.04 12.41 11.94 12.05 1,676,564 +0.20(+1.70%)
Feb 28, 2019 11.94 12.06 11.72 11.85 1,306,829 -0.09(-0.77%)
Feb 27, 2019 11.71 12.10 11.71 11.94 1,696,567 +0.16(+1.40%)
Feb 26, 2019 11.98 12.17 11.75 11.77 876,122 -0.21(-1.75%)
Feb 25, 2019 12.25 12.36 11.97 11.98 1,149,764 -0.11(-0.91%)
Feb 22, 2019 11.69 12.13 11.55 12.09 899,659 +0.45(+3.85%)
Feb 21, 2019 12.04 12.21 11.61 11.64 983,435 -0.44(-3.63%)
Feb 20, 2019 11.90 12.20 11.90 12.08 651,052 +0.21(+1.77%)
Feb 19, 2019 11.75 11.93 11.62 11.87 739,189 +0.09(+0.78%)
Feb 15, 2019 11.66 11.97 11.57 11.78 722,200 +0.18(+1.58%)
Feb 14, 2019 11.57 11.72 11.42 11.60 724,402 -0.06(-0.55%)
Feb 13, 2019 11.71 11.73 11.50 11.66 504,474 +0.00(+0.00%)
Feb 12, 2019 11.70 11.95 11.53 11.66 841,104 -0.01(-0.08%)
Feb 11, 2019 11.43 11.75 11.32 11.67 596,121 +0.26(+2.24%)
Feb 08, 2019 11.41 11.52 11.23 11.42 722,528 -0.01(-0.08%)
Feb 07, 2019 11.62 11.72 11.36 11.43 1,038,187 -0.27(-2.27%)
Feb 06, 2019 11.87 11.88 11.54 11.69 991,239 -0.16(-1.39%)
Feb 05, 2019 11.63 11.90 11.55 11.85 1,080,371 +0.30(+2.61%)
Feb 04, 2019 11.46 11.55 11.29 11.55 1,020,246 +0.10(+0.88%)
Feb 01, 2019 11.59 11.59 11.16 11.45 1,441,228 -0.09(-0.79%)
Jan 31, 2019 11.43 11.66 11.39 11.54 962,583 +0.05(+0.48%)
Jan 30, 2019 11.21 11.53 11.16 11.49 1,077,098 +0.29(+2.61%)
Jan 29, 2019 11.21 11.45 11.12 11.20 1,308,472 -0.01(-0.08%)
Jan 28, 2019 11.07 11.51 10.98 11.21 1,394,982 +0.05(+0.49%)
Jan 25, 2019 11.11 11.38 11.00 11.15 1,066,725 +0.17(+1.58%)
Jan 24, 2019 10.86 11.03 10.80 10.98 873,829 +0.14(+1.26%)
Jan 23, 2019 10.62 10.95 10.52 10.84 1,228,816 +0.22(+2.07%)
Jan 22, 2019 10.91 10.95 10.58 10.62 1,218,289 -0.35(-3.17%)
Jan 18, 2019 10.91 11.07 10.73 10.97 1,556,981 +0.07(+0.67%)
Jan 17, 2019 10.68 11.03 10.39 10.89 1,987,742 +0.15(+1.36%)
Jan 16, 2019 10.86 10.89 10.68 10.75 2,181,945 -0.19(-1.75%)
Jan 15, 2019 11.19 11.27 10.84 10.94 3,074,705 -0.09(-0.83%)
Jan 14, 2019 11.31 11.78 10.88 11.03 4,831,656 -2.39(-17.78%)
Jan 11, 2019 13.31 13.54 13.08 13.42 881,826 +0.06(+0.48%)
Jan 10, 2019 13.08 13.57 12.64 13.35 1,083,678 -0.18(-1.35%)
Jan 09, 2019 13.63 13.88 13.39 13.54 1,016,776 +0.00(+0.00%)
Jan 08, 2019 13.45 13.61 13.08 13.54 839,319 +0.17(+1.30%)
Jan 07, 2019 12.81 13.54 12.37 13.36 1,462,490 +0.61(+4.80%)
Jan 04, 2019 12.60 12.84 12.38 12.75 1,816,387 +0.25(+1.97%)
Jan 03, 2019 12.58 12.83 12.22 12.50 1,061,830 -0.15(-1.16%)
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.