TLRD - Tailored Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20197.918.297.887.987.982,245,200
24 Apr 20197.737.937.597.917.911,778,000
23 Apr 20197.587.777.427.767.762,351,100
22 Apr 20198.238.277.407.627.624,382,400
18 Apr 20198.228.438.218.238.231,449,600
17 Apr 20198.188.418.138.258.251,341,800
16 Apr 20197.898.287.898.148.143,129,200
15 Apr 20197.437.797.397.747.742,474,000
12 Apr 20197.667.677.367.447.441,673,900
11 Apr 20197.777.877.567.597.591,447,100
10 Apr 20197.867.907.507.757.752,354,600
09 Apr 20198.108.137.797.877.871,420,800
08 Apr 20197.718.237.718.108.102,339,300
05 Apr 20197.968.087.727.767.761,454,900
04 Apr 20197.647.937.647.927.921,550,500
03 Apr 20197.968.007.557.647.642,414,900
02 Apr 20198.128.137.847.917.912,254,300
01 Apr 20197.908.227.858.098.092,826,800
29 Mar 20198.018.067.817.847.841,960,200
28 Mar 20198.108.277.957.987.981,752,100
27 Mar 20198.048.247.998.068.062,269,100
26 Mar 20197.768.227.768.048.042,689,400
25 Mar 20197.827.887.627.707.702,449,000
22 Mar 20197.927.997.737.847.842,647,500
21 Mar 20198.058.077.737.967.963,043,100
20 Mar 20198.078.077.627.887.884,520,700
19 Mar 20198.198.258.008.078.073,183,400
18 Mar 20198.608.628.048.138.135,780,900
18 Mar 20190.18 Dividend
15 Mar 20198.829.008.738.818.635,353,600
14 Mar 20198.889.258.618.758.5715,765,800
13 Mar 201911.9612.0711.5511.6911.453,863,500
12 Mar 201911.8612.1811.7112.0011.751,519,500
11 Mar 201911.8012.1611.6311.8611.622,201,700
08 Mar 201912.0812.3011.4611.7611.522,180,000
07 Mar 201912.1012.4611.9212.2311.981,418,300
06 Mar 201912.4212.8812.0812.0911.842,226,100
05 Mar 201911.9412.0211.5311.8811.641,617,800
04 Mar 201913.2813.2911.8611.9111.672,256,300
01 Mar 201913.1713.5813.0613.1812.911,532,500
28 Feb 201913.0613.2012.8212.9612.701,194,500
27 Feb 201912.8113.2412.8113.0612.791,550,700
26 Feb 201913.1113.3212.8512.8812.62800,800
25 Feb 201913.4013.5213.1013.1112.841,050,900
22 Feb 201912.7913.2712.6413.2312.96822,400
21 Feb 201913.1713.3612.7012.7412.48898,700
20 Feb 201913.0213.3513.0213.2212.95595,100
19 Feb 201912.8613.0512.7112.9912.72675,600
15 Feb 201912.7613.1012.6612.8912.63660,200
14 Feb 201912.6612.8212.4912.6912.43662,100
13 Feb 201912.8112.8312.5812.7612.50461,100
12 Feb 201912.8013.0712.6112.7612.50768,800
11 Feb 201912.5112.8612.3812.7712.51544,900
08 Feb 201912.4812.6012.2912.4912.23660,500
07 Feb 201912.7112.8212.4312.5012.24948,900
06 Feb 201912.9913.0012.6312.7912.53906,000
05 Feb 201912.7213.0212.6412.9712.71987,500
04 Feb 201912.5412.6412.3512.6412.38932,500
01 Feb 201912.6812.6812.2112.5312.271,317,100
31 Jan 201912.5112.7612.4612.6312.37879,800
30 Jan 201912.2612.6212.2112.5712.31984,500
29 Jan 201912.2612.5312.1712.2512.001,196,000
28 Jan 201912.1112.5912.0112.2612.011,275,000
25 Jan 201912.1512.4512.0412.2011.95975,000
24 Jan 201911.8812.0711.8212.0111.76798,700
23 Jan 201911.6211.9811.5111.8611.621,123,200
22 Jan 201911.9411.9811.5711.6211.381,113,500
18 Jan 201911.9412.1111.7412.0011.751,423,200
17 Jan 201911.6912.0711.3711.9211.681,816,800
16 Jan 201911.8811.9111.6811.7611.521,994,300
15 Jan 201912.2412.3311.8611.9711.732,810,300
14 Jan 201912.3712.8911.9012.0711.824,418,900
11 Jan 201914.5614.8114.3114.6814.38806,000
10 Jan 201914.3114.8513.8314.6114.31990,500
09 Jan 201914.9115.1914.6514.8114.51929,300
08 Jan 201914.7114.8914.3114.8114.51767,100
07 Jan 201914.0214.8113.5314.6214.321,336,700
04 Jan 201913.7914.0513.5513.9513.661,660,200
03 Jan 201913.7614.0413.3713.6813.40970,500
02 Jan 201913.4114.0113.3013.8413.561,538,700
31 Dec 201814.0914.3013.2713.6413.361,670,300
28 Dec 201813.7714.3613.6614.0213.731,352,900
27 Dec 201813.7213.8413.1713.8113.531,335,400
26 Dec 201813.2913.9913.1013.9713.681,014,800
24 Dec 201813.0913.6512.8813.1812.91831,600
21 Dec 201813.0713.8812.9313.1212.853,408,600
20 Dec 201813.0113.2712.5312.8312.571,776,200
19 Dec 201814.1114.1912.9512.9912.722,492,800
18 Dec 201813.8114.4213.7414.1113.822,522,000
17 Dec 201814.2014.7513.2613.4613.183,850,900
17 Dec 20180.18 Dividend
14 Dec 201813.9614.7013.8214.4814.014,847,700
13 Dec 201814.8115.2013.7714.1313.6717,413,700
12 Dec 201819.9820.6819.7020.1419.484,529,200
11 Dec 201821.2021.4119.5319.8419.191,916,800
10 Dec 201821.5621.7920.2220.7320.052,083,300
07 Dec 201822.9323.1421.5121.5220.822,890,800
06 Dec 201822.4523.0821.8223.0522.302,115,200
04 Dec 201823.8024.0422.3623.0222.273,562,600
03 Dec 201823.4724.0923.0623.7722.991,320,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...