TLRD - Tailored Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 201911.9411.9811.5711.6211.621,113,531
18 Jan 201911.9412.1111.7412.0012.001,423,200
17 Jan 201911.6912.0711.3711.9211.921,816,800
16 Jan 201911.8811.9111.6811.7611.761,994,300
15 Jan 201912.2412.3311.8611.9711.972,810,300
14 Jan 201912.3712.8911.9012.0712.074,418,900
11 Jan 201914.5614.8114.3114.6814.68806,000
10 Jan 201914.3114.8513.8314.6114.61990,500
09 Jan 201914.9115.1914.6514.8114.81929,300
08 Jan 201914.7114.8914.3114.8114.81767,100
07 Jan 201914.0214.8113.5314.6214.621,336,700
04 Jan 201913.7914.0513.5513.9513.951,660,200
03 Jan 201913.7614.0413.3713.6813.68970,500
02 Jan 201913.4114.0113.3013.8413.841,538,700
31 Dec 201814.0914.3013.2713.6413.641,670,300
28 Dec 201813.7714.3613.6614.0214.021,352,900
27 Dec 201813.7213.8413.1713.8113.811,335,400
26 Dec 201813.2913.9913.1013.9713.971,014,800
24 Dec 201813.0913.6512.8813.1813.18831,600
21 Dec 201813.0713.8812.9313.1213.123,408,600
20 Dec 201813.0113.2712.5312.8312.831,776,200
19 Dec 201814.1114.1912.9512.9912.992,492,800
18 Dec 201813.8114.4213.7414.1114.112,522,000
17 Dec 201814.2014.7513.2613.4613.463,850,900
17 Dec 20180.18 Dividend
14 Dec 201813.9614.7013.8214.4814.304,847,700
13 Dec 201814.8115.2013.7714.1313.9517,413,700
12 Dec 201819.9820.6819.7020.1419.894,529,200
11 Dec 201821.2021.4119.5319.8419.591,916,800
10 Dec 201821.5621.7920.2220.7320.472,083,300
07 Dec 201822.9323.1421.5121.5221.252,890,800
06 Dec 201822.4523.0821.8223.0522.762,115,200
04 Dec 201823.8024.0422.3623.0222.733,562,600
03 Dec 201823.4724.0923.0623.7723.471,320,000
30 Nov 201822.3022.9022.0022.9022.621,657,600
29 Nov 201823.0823.3622.0922.3222.041,267,300
28 Nov 201822.5923.1621.9223.1122.82974,000
27 Nov 201822.8823.0522.4122.5722.291,034,300
26 Nov 201822.2023.1522.1323.1222.831,039,700
23 Nov 201822.6222.6921.6821.7921.52933,200
21 Nov 201822.5022.7622.1822.7022.42835,300
20 Nov 201821.7322.5921.2522.3022.021,586,300
19 Nov 201822.1722.9022.0522.4522.171,529,300
16 Nov 201822.2622.3921.4922.1521.871,067,600
15 Nov 201822.3522.5621.9322.4822.20776,300
14 Nov 201823.0923.5022.3722.6522.37650,600
13 Nov 201823.0723.1522.4422.9022.62569,700
12 Nov 201823.0423.4422.7522.9722.68804,100
09 Nov 201823.2623.6122.6123.0122.721,193,500
08 Nov 201823.5523.6123.1823.4123.12668,900
07 Nov 201823.4523.5422.8123.5423.25873,000
06 Nov 201823.1423.5622.5823.3023.01978,100
05 Nov 201822.0323.2121.9223.2122.921,665,800
02 Nov 201821.9022.5621.6922.0321.761,454,500
01 Nov 201821.0221.8720.7921.7121.441,095,800
31 Oct 201821.9722.0020.7021.0120.751,276,800
30 Oct 201821.0521.9121.0221.6221.35862,400
29 Oct 201821.3421.6420.7721.0220.761,092,500
26 Oct 201821.0221.5320.6521.2120.95847,700
25 Oct 201821.1321.6520.7721.2821.021,123,600
24 Oct 201821.6622.0120.9220.9620.701,099,000
23 Oct 201821.8122.0321.2621.7521.48923,500
22 Oct 201822.0822.5222.0522.1721.89891,100
19 Oct 201822.3522.7721.7621.9421.671,168,500
18 Oct 201822.7223.0722.3522.4022.12897,800
17 Oct 201823.2523.2522.3022.9322.64722,600
16 Oct 201822.9223.2922.4023.2923.00635,500
15 Oct 201822.4023.0522.2022.7822.50884,800
12 Oct 201822.1722.4721.8422.3422.061,202,600
11 Oct 201821.3122.4121.3121.6421.371,799,200
10 Oct 201821.8322.3421.2721.3121.051,051,600
09 Oct 201822.0522.5021.8722.1021.83668,300
08 Oct 201822.0622.3621.6822.1021.83785,100
05 Oct 201821.4322.5621.4322.0721.801,629,500
04 Oct 201821.9321.9921.1521.4421.171,704,600
03 Oct 201822.3322.6521.7721.9321.661,742,100
02 Oct 201824.1124.1922.2122.2421.961,985,900
01 Oct 201825.4025.6324.0424.1223.821,170,400
28 Sep 201825.3326.0025.1825.1924.881,270,400
27 Sep 201825.5725.8325.2225.7025.381,085,900
26 Sep 201825.1626.1825.1425.6825.362,013,200
25 Sep 201825.3925.4424.4525.0424.731,137,600
24 Sep 201825.3425.5024.8725.2324.921,079,800
21 Sep 201825.3825.6525.1825.2924.981,505,700
20 Sep 201825.0625.3724.4525.3225.01846,600
19 Sep 201825.0325.3024.6624.9424.631,109,700
18 Sep 201824.6425.4124.6425.0824.771,291,800
17 Sep 201825.5425.5424.5724.6324.321,905,500
17 Sep 20180.18 Dividend
14 Sep 201826.2026.2325.0725.8625.362,226,200
13 Sep 201827.4328.7825.9026.3025.799,002,800
12 Sep 201823.6824.4723.1423.9423.483,664,200
11 Sep 201823.4923.6823.1323.5923.131,556,300
10 Sep 201822.8123.8022.8123.5423.091,515,800
07 Sep 201822.5323.1322.3622.6122.171,063,700
06 Sep 201823.0523.2822.5322.5722.13744,100
05 Sep 201822.9523.1922.1322.9122.471,043,100
04 Sep 201823.5523.7622.9523.0322.591,451,800
31 Aug 201822.6223.5622.5923.5423.091,114,900
30 Aug 201823.5223.7522.4722.6322.191,480,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...