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 (%)
Jun 29, 2018 26.81 27.09 25.30 25.52 2,241,631 -1.07(-4.02%)
Jun 28, 2018 26.51 26.91 26.35 26.59 896,587 +0.03(+0.11%)
Jun 27, 2018 26.68 27.45 26.55 26.56 1,245,414 -0.08(-0.30%)
Jun 26, 2018 26.58 27.02 26.38 26.64 1,445,151 +0.15(+0.57%)
Jun 25, 2018 26.60 26.82 26.05 26.49 1,420,483 -0.14(-0.53%)
Jun 22, 2018 27.55 27.75 26.35 26.63 2,123,384 -0.90(-3.27%)
Jun 21, 2018 26.88 27.79 26.72 27.53 1,594,508 +0.64(+2.38%)
Jun 20, 2018 27.09 27.39 26.22 26.89 2,454,364 -0.32(-1.18%)
Jun 19, 2018 25.89 27.29 25.76 27.21 2,268,557 +0.73(+2.76%)
Jun 18, 2018 25.46 26.50 25.40 26.48 3,070,582 +0.77(+2.99%)
Jun 15, 2018 26.40 26.19 25.71 4,375,261 -0.48(-1.83%)
Jun 14, 2018 28.15 28.44 25.02 26.19 14,633,001 -7.26(-21.70%)
Jun 13, 2018 34.32 34.95 33.29 33.45 3,999,454 -0.95(-2.76%)
Jun 12, 2018 34.02 34.87 33.36 34.40 1,752,758 +0.58(+1.71%)
Jun 11, 2018 33.44 34.35 33.32 33.82 1,252,015 +0.66(+1.99%)
Jun 08, 2018 33.53 33.69 33.01 33.16 1,139,331 -0.41(-1.22%)
Jun 07, 2018 33.63 34.35 33.36 33.57 1,057,714 +0.12(+0.36%)
Jun 06, 2018 32.71 33.45 965,178 +0.00(+0.00%)
Jun 05, 2018 31.70 33.61 31.70 33.45 1,392,698 +1.82(+5.75%)
Jun 04, 2018 30.75 32.17 30.67 31.63 1,632,149 +1.25(+4.11%)
Jun 01, 2018 32.84 32.96 30.22 30.38 1,721,272 -2.43(-7.41%)
May 31, 2018 33.56 34.11 32.59 32.81 736,408 -0.82(-2.44%)
May 30, 2018 33.16 33.90 32.77 33.63 781,542 +0.61(+1.85%)
May 29, 2018 33.91 34.22 32.90 33.02 975,607 -1.20(-3.51%)
May 25, 2018 34.22 34.22 34.22 0 -0.22(-0.64%)
May 24, 2018 33.53 34.82 33.50 34.44 757,029 +0.65(+1.92%)
May 23, 2018 33.86 34.26 33.50 33.79 722,781 -0.18(-0.53%)
May 22, 2018 35.52 35.86 33.75 33.97 879,280 -1.19(-3.38%)
May 21, 2018 34.52 35.23 34.35 35.16 842,761 +0.76(+2.21%)
May 18, 2018 34.42 34.77 34.31 34.40 867,666 -0.07(-0.20%)
May 17, 2018 34.39 34.90 34.35 34.47 786,618 +0.02(+0.06%)
May 16, 2018 34.75 34.88 34.18 34.45 2,516,280 +0.02(+0.06%)
May 15, 2018 34.30 35.21 34.03 34.43 1,412,865 -0.05(-0.15%)
May 14, 2018 33.47 35.94 33.00 34.48 2,601,566 +2.89(+9.15%)
May 11, 2018 31.49 31.74 31.33 31.59 450,685 +0.08(+0.25%)
May 10, 2018 31.64 31.86 31.43 31.51 611,640 -0.12(-0.38%)
May 09, 2018 31.45 31.66 31.01 31.63 494,996 +0.19(+0.60%)
May 08, 2018 30.91 31.70 30.91 31.44 694,148 +0.61(+1.98%)
May 07, 2018 30.99 30.99 29.95 30.83 718,307 +0.08(+0.26%)
May 04, 2018 30.81 31.19 30.52 30.75 708,136 -0.14(-0.45%)
May 03, 2018 30.70 31.58 30.60 30.89 516,892 +0.06(+0.19%)
May 02, 2018 30.52 31.58 30.24 30.83 918,230 +0.28(+0.92%)
May 01, 2018 31.45 31.45 29.94 30.55 1,131,206 -1.00(-3.17%)
Apr 30, 2018 31.11 31.76 31.11 31.55 957,687 +0.51(+1.64%)
Apr 27, 2018 30.90 31.52 30.57 31.04 593,937 +0.16(+0.52%)
Apr 26, 2018 29.92 30.98 29.69 30.88 518,120 +1.04(+3.49%)
Apr 25, 2018 29.23 30.08 28.90 29.84 814,987 +0.44(+1.50%)
Apr 24, 2018 29.95 30.32 29.16 29.40 643,377 -0.43(-1.44%)
Apr 23, 2018 29.64 29.91 29.49 29.83 535,657 +0.21(+0.71%)
Apr 20, 2018 29.23 29.93 29.15 29.62 686,914 +0.28(+0.95%)
Apr 19, 2018 29.81 30.05 28.98 29.34 956,481 -0.70(-2.33%)
Apr 18, 2018 29.21 30.50 28.98 30.04 1,237,586 +1.29(+4.49%)
Apr 17, 2018 29.10 29.34 28.70 28.75 770,645 -0.20(-0.69%)
Apr 16, 2018 28.62 29.24 28.28 28.95 712,724 +0.40(+1.40%)
Apr 13, 2018 28.87 29.00 28.19 28.55 788,117 -0.16(-0.56%)
Apr 12, 2018 28.52 29.08 28.35 28.71 534,568 +0.24(+0.84%)
Apr 11, 2018 28.45 28.74 28.00 28.47 554,148 -0.16(-0.56%)
Apr 10, 2018 27.83 28.80 27.57 28.63 756,508 +1.25(+4.57%)
Apr 09, 2018 28.55 28.70 27.38 27.38 821,404 -0.93(-3.29%)
Apr 06, 2018 28.01 28.79 28.01 28.31 884,420 +0.09(+0.32%)
Apr 05, 2018 27.64 28.48 27.15 28.22 1,554,977 +0.85(+3.11%)
Apr 04, 2018 26.02 27.40 26.01 27.37 1,361,197 +1.14(+4.35%)
Apr 03, 2018 25.62 26.37 25.57 26.23 908,526 +0.80(+3.15%)
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.