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 31, 2017 12.99 13.11 12.66 12.67 1,140,404 -0.31(-2.42%)
Mar 30, 2017 12.93 13.09 12.76 12.99 978,629 -0.01(-0.07%)
Mar 29, 2017 12.63 13.22 12.59 13.00 1,580,732 +0.42(+3.30%)
Mar 28, 2017 12.26 12.64 12.10 12.58 1,129,665 +0.28(+2.28%)
Mar 27, 2017 12.23 12.55 12.20 12.30 1,053,240 -0.15(-1.23%)
Mar 24, 2017 12.36 12.49 12.16 12.45 1,226,923 +0.12(+0.96%)
Mar 23, 2017 12.33 12.68 12.32 12.33 1,420,255 +0.08(+0.69%)
Mar 22, 2017 12.03 12.27 11.88 12.25 1,560,836 +0.22(+1.83%)
Mar 21, 2017 12.57 12.74 11.88 12.03 2,604,324 -0.53(-4.25%)
Mar 20, 2017 12.90 12.94 12.44 12.56 1,278,058 -0.34(-2.63%)
Mar 17, 2017 13.00 13.06 12.68 12.90 2,344,181 +0.02(+0.13%)
Mar 16, 2017 12.58 12.95 12.49 12.88 2,389,375 +0.30(+2.36%)
Mar 15, 2017 12.27 12.67 12.12 12.59 2,237,311 +0.33(+2.70%)
Mar 14, 2017 12.45 12.45 11.99 12.26 1,977,149 -0.20(-1.63%)
Mar 13, 2017 12.68 12.90 12.35 12.46 2,776,449 -0.20(-1.61%)
Mar 10, 2017 13.50 13.50 12.61 12.66 4,987,668 -0.62(-4.66%)
Mar 09, 2017 13.86 14.31 13.17 13.28 19,052,150 -6.31(-32.22%)
Mar 08, 2017 19.39 19.88 19.06 19.60 4,239,525 +0.21(+1.08%)
Mar 07, 2017 19.39 19.76 19.31 19.39 1,322,452 -0.14(-0.73%)
Mar 06, 2017 19.25 19.63 19.14 19.53 1,200,485 -0.03(-0.17%)
Mar 03, 2017 19.78 20.13 19.15 19.56 1,470,889 -0.21(-1.06%)
Mar 02, 2017 19.29 20.22 19.15 19.77 1,494,567 +0.54(+2.79%)
Mar 01, 2017 19.38 19.88 19.14 19.24 1,489,038 -0.14(-0.74%)
Feb 28, 2017 19.62 19.64 18.83 19.38 1,421,598 -0.37(-1.87%)
Feb 27, 2017 19.36 19.80 19.21 19.75 903,963 +0.36(+1.86%)
Feb 24, 2017 18.74 19.91 18.60 19.39 1,120,852 +0.67(+3.58%)
Feb 23, 2017 19.16 19.41 18.69 18.72 1,438,912 -0.54(-2.79%)
Feb 22, 2017 19.12 19.40 18.95 19.25 805,496 +0.09(+0.48%)
Feb 21, 2017 19.10 19.39 18.84 19.16 939,858 +0.17(+0.88%)
Feb 17, 2017 18.99 18.99 18.99 0 +0.31(+1.66%)
Feb 16, 2017 18.94 19.14 18.24 18.68 1,334,716 -0.27(-1.42%)
Feb 15, 2017 19.07 19.31 18.53 18.95 1,109,394 -0.18(-0.92%)
Feb 14, 2017 18.61 19.24 18.61 19.13 807,268 +0.33(+1.74%)
Feb 13, 2017 19.23 19.25 18.60 18.80 1,032,566 -0.26(-1.36%)
Feb 10, 2017 19.17 19.43 18.66 19.06 944,598 -0.07(-0.35%)
Feb 09, 2017 18.32 19.25 18.32 19.13 1,862,621 +0.77(+4.20%)
Feb 08, 2017 17.34 18.50 17.12 18.36 1,365,013 +0.94(+5.39%)
Feb 07, 2017 18.25 18.25 17.32 17.42 1,141,825 -0.66(-3.66%)
Feb 06, 2017 17.97 18.47 17.93 18.08 1,427,010 +0.06(+0.33%)
Feb 03, 2017 18.24 18.24 17.49 18.02 1,309,504 -0.22(-1.20%)
Feb 02, 2017 18.26 18.84 17.96 18.24 2,562,026 +0.23(+1.26%)
Feb 01, 2017 17.98 18.22 17.62 18.01 2,638,428 +0.19(+1.08%)
Jan 31, 2017 16.77 18.09 16.47 17.82 3,648,354 +0.86(+5.04%)
Jan 30, 2017 16.27 17.08 16.08 16.97 4,385,685 +0.63(+3.85%)
Jan 27, 2017 16.79 16.91 16.19 16.34 1,166,516 -0.50(-2.99%)
Jan 26, 2017 17.39 17.54 16.78 16.84 1,263,824 -0.55(-3.14%)
Jan 25, 2017 17.36 17.60 17.15 17.38 1,177,065 +0.22(+1.27%)
Jan 24, 2017 17.02 17.28 16.56 17.17 1,324,981 +0.15(+0.89%)
Jan 23, 2017 17.28 17.47 16.81 17.02 2,542,039 -0.38(-2.17%)
Jan 20, 2017 17.54 17.74 17.24 17.39 1,234,789 -0.02(-0.10%)
Jan 19, 2017 17.78 17.97 17.34 17.41 1,371,552 -0.44(-2.49%)
Jan 18, 2017 17.87 17.97 17.23 17.85 1,902,791 -0.13(-0.70%)
Jan 17, 2017 17.84 18.66 17.82 17.98 1,388,358 +0.07(+0.37%)
Jan 13, 2017 17.91 17.91 17.91 0 +0.00(+0.00%)
Jan 12, 2017 18.11 18.36 17.64 17.91 1,482,209 -0.28(-1.52%)
Jan 11, 2017 18.54 18.67 17.82 18.19 1,771,126 -0.29(-1.54%)
Jan 10, 2017 18.68 19.05 18.27 18.47 2,102,415 -0.36(-1.92%)
Jan 09, 2017 18.62 18.94 18.43 18.84 1,913,234 +0.11(+0.58%)
Jan 06, 2017 19.24 19.33 18.62 18.73 3,640,946 -0.47(-2.45%)
Jan 05, 2017 20.08 20.12 18.71 19.20 2,660,252 -1.64(-7.89%)
Jan 04, 2017 20.59 21.38 20.56 20.84 2,345,688 +0.15(+0.73%)
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.