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 (%)
Dec 30, 2016 21.43 21.43 21.43 0 -0.02(-0.08%)
Dec 29, 2016 21.64 22.11 21.03 21.44 1,507,953 -0.21(-0.97%)
Dec 28, 2016 22.26 22.50 21.50 21.65 1,096,144 -0.46(-2.09%)
Dec 27, 2016 22.16 22.47 21.80 22.11 609,240 +0.09(+0.42%)
Dec 23, 2016 22.02 22.02 22.02 0 +0.11(+0.50%)
Dec 22, 2016 23.77 23.77 21.77 21.91 2,230,099 -1.90(-7.99%)
Dec 21, 2016 23.62 24.12 23.38 23.82 1,498,952 +0.20(+0.85%)
Dec 20, 2016 22.92 23.62 22.76 23.62 977,784 +0.87(+3.83%)
Dec 19, 2016 22.42 22.97 22.31 22.74 904,860 +0.46(+2.07%)
Dec 16, 2016 23.22 23.35 22.26 22.28 4,768,063 -0.68(-2.96%)
Dec 15, 2016 23.11 23.38 22.82 22.96 1,220,817 -0.06(-0.25%)
Dec 14, 2016 22.89 23.23 22.32 23.02 1,628,471 +0.05(+0.22%)
Dec 13, 2016 22.74 23.34 22.41 22.97 2,491,964 +0.29(+1.29%)
Dec 12, 2016 22.73 23.00 21.89 22.68 2,614,536 -0.12(-0.52%)
Dec 09, 2016 22.09 23.06 21.66 22.79 3,968,007 +0.77(+3.50%)
Dec 08, 2016 20.65 22.94 20.24 22.02 15,030,614 +6.26(+39.67%)
Dec 07, 2016 15.27 15.98 15.19 15.77 2,382,395 +0.52(+3.39%)
Dec 06, 2016 14.98 15.29 14.60 15.25 1,666,697 +0.32(+2.12%)
Dec 05, 2016 15.37 15.90 14.79 14.93 3,069,367 -1.08(-6.76%)
Dec 02, 2016 15.76 16.19 15.59 16.02 1,943,472 +0.28(+1.80%)
Dec 01, 2016 15.60 15.81 15.24 15.73 923,281 +0.11(+0.69%)
Nov 30, 2016 15.42 15.81 15.08 15.63 1,091,951 +0.16(+1.02%)
Nov 29, 2016 15.30 15.63 15.12 15.47 793,162 +0.25(+1.64%)
Nov 28, 2016 15.55 15.58 14.93 15.22 636,434 -0.33(-2.14%)
Nov 25, 2016 15.64 15.78 15.49 15.55 342,734 -0.01(-0.05%)
Nov 23, 2016 15.56 15.56 15.56 0 +0.09(+0.59%)
Nov 22, 2016 14.93 15.57 14.93 15.47 1,136,444 +0.66(+4.44%)
Nov 21, 2016 14.90 15.22 14.76 14.81 777,699 +0.00(+0.00%)
Nov 18, 2016 15.02 15.14 14.33 14.81 975,538 -0.28(-1.88%)
Nov 17, 2016 14.88 15.19 14.68 15.09 626,995 +0.22(+1.46%)
Nov 16, 2016 14.87 15.23 14.69 14.88 841,215 -0.01(-0.06%)
Nov 15, 2016 14.83 15.06 14.34 14.88 933,298 +0.09(+0.62%)
Nov 14, 2016 14.17 14.87 14.16 14.79 1,807,284 +0.81(+5.78%)
Nov 11, 2016 13.38 14.03 13.17 13.98 1,350,573 +0.59(+4.42%)
Nov 10, 2016 12.85 13.70 12.84 13.39 1,806,199 +0.72(+5.72%)
Nov 09, 2016 11.76 12.81 11.76 12.67 1,127,152 +0.48(+3.96%)
Nov 08, 2016 12.76 12.79 12.02 12.19 1,631,006 -0.66(-5.12%)
Nov 07, 2016 13.09 13.28 12.82 12.84 1,188,527 +0.10(+0.78%)
Nov 04, 2016 12.65 13.26 12.60 12.74 1,006,328 +0.05(+0.39%)
Nov 03, 2016 13.12 13.23 12.66 12.69 550,456 -0.41(-3.11%)
Nov 02, 2016 12.90 13.19 12.85 13.10 750,964 +0.17(+1.35%)
Nov 01, 2016 13.08 13.09 12.68 12.93 1,214,416 -0.23(-1.77%)
Oct 31, 2016 13.28 13.43 13.05 13.16 966,878 -0.11(-0.82%)
Oct 28, 2016 13.19 13.50 13.15 13.27 425,810 -0.02(-0.19%)
Oct 27, 2016 13.90 13.92 13.18 13.29 816,946 -0.62(-4.43%)
Oct 26, 2016 13.95 14.29 13.86 13.91 577,179 -0.20(-1.42%)
Oct 25, 2016 13.95 14.17 13.73 14.11 1,118,828 +0.04(+0.30%)
Oct 24, 2016 13.90 14.31 13.86 14.07 1,108,118 +0.25(+1.81%)
Oct 21, 2016 13.24 13.84 13.24 13.82 1,170,687 +0.39(+2.92%)
Oct 20, 2016 13.36 13.55 13.33 13.43 612,365 +0.02(+0.19%)
Oct 19, 2016 13.24 13.51 13.09 13.40 645,430 +0.23(+1.77%)
Oct 18, 2016 13.45 13.46 13.09 13.17 667,523 -0.09(-0.69%)
Oct 17, 2016 13.39 13.40 13.09 13.26 912,465 -0.12(-0.93%)
Oct 14, 2016 13.62 13.66 13.27 13.38 680,768 -0.17(-1.23%)
Oct 13, 2016 13.61 14.18 13.42 13.55 1,218,009 -0.23(-1.69%)
Oct 12, 2016 13.38 13.79 13.36 13.78 933,963 +0.44(+3.31%)
Oct 11, 2016 13.52 13.52 13.19 13.34 976,515 -0.20(-1.48%)
Oct 10, 2016 13.20 13.68 13.19 13.54 1,167,716 +0.48(+3.70%)
Oct 07, 2016 13.08 13.33 12.94 13.06 1,431,287 +0.06(+0.45%)
Oct 06, 2016 13.03 13.06 12.74 13.00 1,131,318 -0.04(-0.32%)
Oct 05, 2016 12.76 13.14 12.64 13.04 1,393,824 +0.39(+3.09%)
Oct 04, 2016 12.78 12.89 12.56 12.65 1,230,839 -0.17(-1.30%)
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.