TLRD - Tailored Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Nov 201822.2622.3921.4922.1522.151,067,600
15 Nov 201822.3522.5621.9322.4822.48776,300
14 Nov 201823.0923.5022.3722.6522.65650,600
13 Nov 201823.0723.1522.4422.9022.90569,700
12 Nov 201823.0423.4422.7522.9722.97804,100
09 Nov 201823.2623.6122.6123.0123.011,193,500
08 Nov 201823.5523.6123.1823.4123.41668,900
07 Nov 201823.4523.5422.8123.5423.54873,000
06 Nov 201823.1423.5622.5823.3023.30978,100
05 Nov 201822.0323.2121.9223.2123.211,665,800
02 Nov 201821.9022.5621.6922.0322.031,454,500
01 Nov 201821.0221.8720.7921.7121.711,095,800
31 Oct 201821.9722.0020.7021.0121.011,276,800
30 Oct 201821.0521.9121.0221.6221.62862,400
29 Oct 201821.3421.6420.7721.0221.021,092,500
26 Oct 201821.0221.5320.6521.2121.21847,700
25 Oct 201821.1321.6520.7721.2821.281,123,600
24 Oct 201821.6622.0120.9220.9620.961,099,000
23 Oct 201821.8122.0321.2621.7521.75923,500
22 Oct 201822.0822.5222.0522.1722.17891,100
19 Oct 201822.3522.7721.7621.9421.941,168,500
18 Oct 201822.7223.0722.3522.4022.40897,800
17 Oct 201823.2523.2522.3022.9322.93722,600
16 Oct 201822.9223.2922.4023.2923.29635,500
15 Oct 201822.4023.0522.2022.7822.78884,800
12 Oct 201822.1722.4721.8422.3422.341,202,600
11 Oct 201821.3122.4121.3121.6421.641,799,200
10 Oct 201821.8322.3421.2721.3121.311,051,600
09 Oct 201822.0522.5021.8722.1022.10668,300
08 Oct 201822.0622.3621.6822.1022.10785,100
05 Oct 201821.4322.5621.4322.0722.071,629,500
04 Oct 201821.9321.9921.1521.4421.441,704,600
03 Oct 201822.3322.6521.7721.9321.931,742,100
02 Oct 201824.1124.1922.2122.2422.241,985,900
01 Oct 201825.4025.6324.0424.1224.121,170,400
28 Sep 201825.3326.0025.1825.1925.191,270,400
27 Sep 201825.5725.8325.2225.7025.701,085,900
26 Sep 201825.1626.1825.1425.6825.682,013,200
25 Sep 201825.3925.4424.4525.0425.041,137,600
24 Sep 201825.3425.5024.8725.2325.231,079,800
21 Sep 201825.3825.6525.1825.2925.291,505,700
20 Sep 201825.0625.3724.4525.3225.32846,600
19 Sep 201825.0325.3024.6624.9424.941,109,700
18 Sep 201824.6425.4124.6425.0825.081,291,800
17 Sep 201825.5425.5424.5724.6324.631,905,500
17 Sep 20180.18 Dividend
14 Sep 201826.2026.2325.0725.8625.682,226,200
13 Sep 201827.4328.7825.9026.3026.129,002,800
12 Sep 201823.6824.4723.1423.9423.773,664,200
11 Sep 201823.4923.6823.1323.5923.431,556,300
10 Sep 201822.8123.8022.8123.5423.381,515,800
07 Sep 201822.5323.1322.3622.6122.451,063,700
06 Sep 201823.0523.2822.5322.5722.41744,100
05 Sep 201822.9523.1922.1322.9122.751,043,100
04 Sep 201823.5523.7622.9523.0322.871,451,800
31 Aug 201822.6223.5622.5923.5423.381,114,900
30 Aug 201823.5223.7522.4722.6322.471,480,400
29 Aug 201822.1023.6121.3623.3923.234,439,500
28 Aug 201821.8322.5621.6322.4722.311,670,400
27 Aug 201822.2722.3721.5021.6421.49963,100
24 Aug 201821.8722.4121.4822.2922.13934,300
23 Aug 201821.9922.0321.5421.9721.82839,600
22 Aug 201822.3122.9221.9422.0021.851,175,000
21 Aug 201822.0522.5021.9222.2222.071,106,400
20 Aug 201821.2822.0521.1121.9821.83702,200
17 Aug 201821.4321.7321.0021.5721.42821,200
16 Aug 201820.6021.4520.3021.3821.231,435,400
15 Aug 201822.4322.4720.1420.4520.311,552,600
14 Aug 201822.0622.7621.9522.7022.541,217,500
13 Aug 201821.8322.1321.7021.8821.73727,000
10 Aug 201821.6122.2221.4821.9921.84933,800
09 Aug 201821.5822.1021.4421.7521.60541,000
08 Aug 201821.2221.6620.8621.5921.44834,500
07 Aug 201821.0121.3720.7421.2121.06821,500
06 Aug 201820.9221.0220.4720.9120.76750,100
03 Aug 201820.7521.5720.6720.9220.771,567,200
02 Aug 201819.8020.7919.6020.7020.561,619,300
01 Aug 201820.1420.3719.7219.9019.761,972,600
31 Jul 201820.4320.6720.1620.1620.021,153,300
30 Jul 201820.5620.7820.3220.4020.261,380,400
27 Jul 201821.7321.9820.5320.5620.421,829,600
26 Jul 201821.7522.2221.4921.7521.601,527,800
25 Jul 201821.3521.9621.3521.8121.661,281,200
24 Jul 201821.8522.0621.0721.3721.221,606,600
23 Jul 201822.3122.5121.5721.7621.611,389,500
20 Jul 201823.2823.3622.3822.3922.231,071,400
19 Jul 201822.6723.4022.6123.3323.171,073,600
18 Jul 201822.0922.6821.8222.6522.491,384,000
17 Jul 201821.8322.4921.7222.0821.931,820,400
16 Jul 201822.2722.9321.6121.8621.711,964,600
13 Jul 201822.9223.0422.1622.2922.131,766,400
12 Jul 201823.5323.7622.6822.9822.821,404,900
11 Jul 201824.8324.9923.4823.6023.442,134,500
10 Jul 201825.4725.6424.8725.0624.891,041,800
09 Jul 201825.3625.4924.9925.4725.29747,400
06 Jul 201824.8625.5624.7725.2925.111,014,500
05 Jul 201825.2525.4124.7024.8524.681,179,800
03 Jul 201824.8725.8324.8325.1925.01943,000
02 Jul 201825.4225.4924.5224.7724.602,370,600
29 Jun 201826.8127.0925.3025.5225.342,241,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...