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, 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%)
Feb 01, 2018 21.10 21.69 20.82 21.29 1,880,734 -0.06(-0.29%)
Jan 31, 2018 22.08 22.49 21.10 21.35 1,424,753 -0.34(-1.59%)
Jan 30, 2018 22.40 22.49 21.57 21.70 1,509,847 -1.05(-4.62%)
Jan 29, 2018 22.29 22.98 22.25 22.75 1,274,453 +0.44(+1.98%)
Jan 26, 2018 21.84 22.32 21.44 22.31 1,049,342 +0.63(+2.89%)
Jan 25, 2018 21.54 21.72 21.10 21.68 886,432 +0.14(+0.66%)
Jan 24, 2018 21.65 21.71 21.11 21.54 1,131,866 -0.05(-0.25%)
Jan 23, 2018 21.82 22.06 20.82 21.59 2,107,571 -0.27(-1.25%)
Jan 22, 2018 20.71 21.90 20.48 21.87 2,501,532 +1.13(+5.45%)
Jan 19, 2018 19.76 21.10 19.44 20.74 1,337,164 +0.98(+4.96%)
Jan 18, 2018 19.54 20.08 19.42 19.76 1,241,955 +0.14(+0.72%)
Jan 17, 2018 19.21 19.69 19.05 19.62 830,261 +0.57(+3.01%)
Jan 16, 2018 19.75 20.01 18.88 19.04 1,221,287 -0.56(-2.88%)
Jan 12, 2018 19.61 19.61 19.61 0 +0.17(+0.86%)
Jan 11, 2018 18.96 19.56 18.69 19.44 979,774 +0.51(+2.71%)
Jan 10, 2018 19.18 18.47 18.93 1,449,975 +0.46(+2.49%)
Jan 09, 2018 18.55 18.69 18.26 18.47 1,138,171 -0.19(-1.04%)
Jan 08, 2018 18.92 19.18 18.36 18.66 1,052,451 -0.12(-0.66%)
Jan 05, 2018 18.83 19.00 18.29 18.79 1,584,536 -0.08(-0.42%)
Jan 04, 2018 19.29 19.33 18.24 18.86 2,171,506 -0.43(-2.24%)
Jan 03, 2018 20.14 20.29 19.00 19.30 1,870,572 -0.85(-4.21%)
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.