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 (%)
Nov 30, 2018 20.13 20.67 19.86 20.67 1,836,370 +0.52(+2.60%)
Nov 29, 2018 20.83 21.09 19.94 20.15 1,403,938 -0.71(-3.42%)
Nov 28, 2018 20.39 20.91 19.79 20.86 1,079,036 +0.49(+2.39%)
Nov 27, 2018 20.65 20.81 20.23 20.37 1,145,851 -0.50(-2.38%)
Nov 26, 2018 20.04 20.90 19.98 20.87 1,151,067 +1.20(+6.10%)
Nov 23, 2018 20.42 20.48 19.57 19.67 1,033,844 -0.82(-4.01%)
Nov 21, 2018 20.49 20.49 20.49 0 +0.36(+1.79%)
Nov 20, 2018 19.61 20.38 19.18 20.13 1,757,410 -0.14(-0.67%)
Nov 19, 2018 20.01 20.67 19.90 20.26 1,642,882 +0.27(+1.35%)
Nov 16, 2018 20.09 20.21 19.40 19.99 1,182,628 -0.30(-1.47%)
Nov 15, 2018 20.17 20.36 19.80 20.29 860,026 -0.15(-0.75%)
Nov 14, 2018 20.84 21.21 20.19 20.45 720,050 -0.23(-1.09%)
Nov 13, 2018 20.82 20.90 20.26 20.67 631,121 -0.06(-0.30%)
Nov 12, 2018 20.80 21.16 20.54 20.73 890,794 -0.04(-0.17%)
Nov 09, 2018 21.00 21.31 20.41 20.77 1,322,217 -0.36(-1.71%)
Nov 08, 2018 21.26 21.31 20.92 21.13 741,065 -0.12(-0.55%)
Nov 07, 2018 21.17 21.25 20.59 21.25 967,177 +0.22(+1.03%)
Nov 06, 2018 20.89 21.26 20.38 21.03 1,083,595 +0.08(+0.39%)
Nov 05, 2018 19.89 20.95 19.79 20.95 1,845,472 +1.07(+5.36%)
Nov 02, 2018 19.77 20.36 19.58 19.89 1,611,255 +0.29(+1.47%)
Nov 01, 2018 18.97 19.74 18.77 19.60 1,213,929 +0.63(+3.33%)
Oct 31, 2018 19.83 19.85 18.68 18.96 1,414,477 -0.55(-2.82%)
Oct 30, 2018 19.00 19.78 18.97 19.52 955,402 +0.54(+2.85%)
Oct 29, 2018 19.26 19.53 18.75 18.97 1,210,366 -0.17(-0.90%)
Oct 26, 2018 18.97 19.43 18.64 19.15 939,234 -0.06(-0.33%)
Oct 25, 2018 19.07 19.54 18.75 19.21 1,244,809 +0.29(+1.53%)
Oct 24, 2018 19.55 19.87 18.88 18.92 1,217,562 -0.71(-3.63%)
Oct 23, 2018 19.69 19.89 19.19 19.63 1,023,073 -0.38(-1.89%)
Oct 22, 2018 19.93 20.33 19.90 20.01 987,178 +0.21(+1.05%)
Oct 19, 2018 20.17 20.55 19.64 19.80 1,294,410 -0.42(-2.05%)
Oct 18, 2018 20.51 20.82 20.17 20.22 994,664 -0.48(-2.31%)
Oct 17, 2018 20.99 20.99 20.13 20.70 800,580 -0.32(-1.55%)
Oct 16, 2018 20.69 21.02 20.22 21.02 704,024 +0.46(+2.24%)
Oct 15, 2018 20.22 20.81 20.04 20.56 980,273 +0.40(+1.97%)
Oct 12, 2018 20.01 20.28 19.71 20.17 1,332,188 +0.63(+3.23%)
Oct 11, 2018 19.24 20.23 19.24 19.53 1,993,288 +0.30(+1.55%)
Oct 10, 2018 19.70 20.17 19.20 19.24 1,164,986 -0.71(-3.57%)
Oct 09, 2018 19.90 20.31 19.74 19.95 740,399 +0.00(+0.00%)
Oct 08, 2018 19.91 20.18 19.57 19.95 869,731 +0.03(+0.14%)
Oct 05, 2018 19.34 20.36 19.34 19.92 1,805,129 +0.57(+2.94%)
Oct 04, 2018 19.80 19.85 19.09 19.35 1,888,432 -0.44(-2.23%)
Oct 03, 2018 20.16 20.44 19.65 19.80 1,929,928 -0.28(-1.39%)
Oct 02, 2018 21.76 21.84 20.05 20.07 2,200,070 -1.70(-7.79%)
Oct 01, 2018 22.93 23.13 21.70 21.77 1,296,597 -0.97(-4.25%)
Sep 28, 2018 22.86 23.47 22.73 22.74 1,407,411 -0.46(-1.98%)
Sep 27, 2018 23.08 23.32 22.76 23.20 1,203,015 +0.02(+0.08%)
Sep 26, 2018 22.71 23.63 22.69 23.18 2,230,340 +0.58(+2.56%)
Sep 25, 2018 22.92 22.96 22.07 22.60 1,260,238 -0.17(-0.75%)
Sep 24, 2018 22.87 23.02 22.45 22.77 1,196,237 -0.05(-0.24%)
Sep 21, 2018 22.91 23.15 22.73 22.83 1,668,088 -0.03(-0.12%)
Sep 20, 2018 22.62 22.90 22.07 22.86 937,877 +0.34(+1.52%)
Sep 19, 2018 22.59 22.84 22.26 22.51 1,229,378 -0.13(-0.56%)
Sep 18, 2018 22.24 22.94 22.24 22.64 1,431,155 +0.41(+1.83%)
Sep 17, 2018 23.05 23.05 22.18 22.23 2,110,967 -0.95(-4.09%)
Sep 14, 2018 23.48 23.51 22.47 23.18 2,483,580 -0.39(-1.67%)
Sep 13, 2018 24.59 25.80 23.22 23.57 10,042,610 +2.12(+9.86%)
Sep 12, 2018 21.23 21.93 20.74 21.46 4,068,754 +0.31(+1.48%)
Sep 11, 2018 21.06 21.23 20.73 21.15 1,732,598 +0.04(+0.21%)
Sep 10, 2018 20.45 21.33 20.45 21.10 1,691,039 +0.83(+4.11%)
Sep 07, 2018 20.20 20.73 20.04 20.27 1,186,678 +0.04(+0.18%)
Sep 06, 2018 20.66 20.87 20.20 20.23 830,079 -0.30(-1.48%)
Sep 05, 2018 20.57 20.79 19.84 20.54 1,163,825 -0.11(-0.52%)
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.