TLRD - Tailored Brands, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 4.3400 | 4.4000 | 4.1200 | 4.1300 | 4.1300 | 5,179,045 |
| Dec 12, 2019 | 4.6500 | 4.8600 | 4.3000 | 4.3100 | 4.3100 | 10,694,700 |
| Dec 11, 2019 | 5.2200 | 5.2700 | 4.8500 | 4.8500 | 4.8500 | 6,973,200 |
| Dec 10, 2019 | 5.3100 | 5.4200 | 5.1500 | 5.2800 | 5.2800 | 2,239,300 |
| Dec 09, 2019 | 5.1300 | 5.4000 | 5.1300 | 5.4000 | 5.4000 | 2,595,800 |
| Dec 06, 2019 | 5.0400 | 5.3300 | 5.0400 | 5.1400 | 5.1400 | 4,042,500 |
| Dec 05, 2019 | 4.9500 | 5.1100 | 4.8400 | 4.9600 | 4.9600 | 2,453,500 |
| Dec 04, 2019 | 5.0000 | 5.0900 | 4.8300 | 4.9000 | 4.9000 | 3,004,400 |
| Dec 03, 2019 | 5.1600 | 5.2000 | 4.9600 | 5.0000 | 5.0000 | 2,678,600 |
| Dec 02, 2019 | 5.3400 | 5.3500 | 5.1500 | 5.2600 | 5.2600 | 2,238,200 |
| Nov 29, 2019 | 5.3700 | 5.3800 | 5.0700 | 5.2900 | 5.2900 | 973,300 |
| Nov 27, 2019 | 5.4300 | 5.4800 | 5.3400 | 5.3900 | 5.3900 | 1,548,900 |
| Nov 26, 2019 | 5.2800 | 5.5100 | 5.2100 | 5.4100 | 5.4100 | 2,447,400 |
| Nov 25, 2019 | 4.9500 | 5.2600 | 4.8700 | 5.2600 | 5.2600 | 1,923,300 |
| Nov 22, 2019 | 4.7300 | 4.9200 | 4.6700 | 4.8800 | 4.8800 | 1,695,100 |
| Nov 21, 2019 | 4.7500 | 4.8700 | 4.6500 | 4.6700 | 4.6700 | 1,983,500 |
| Nov 20, 2019 | 5.1000 | 5.1100 | 4.7000 | 4.7100 | 4.7100 | 2,148,100 |
| Nov 19, 2019 | 5.2000 | 5.2700 | 5.0600 | 5.1100 | 5.1100 | 1,325,800 |
| Nov 18, 2019 | 5.1800 | 5.3300 | 5.0800 | 5.2500 | 5.2500 | 1,759,400 |
| Nov 15, 2019 | 5.1800 | 5.2000 | 4.9600 | 5.1700 | 5.1700 | 1,681,200 |
| Nov 14, 2019 | 5.0800 | 5.2300 | 5.0100 | 5.1400 | 5.1400 | 1,913,400 |
| Nov 13, 2019 | 5.2200 | 5.2500 | 5.0500 | 5.0700 | 5.0700 | 1,260,500 |
| Nov 12, 2019 | 5.2200 | 5.3300 | 5.1000 | 5.2700 | 5.2700 | 1,258,000 |
| Nov 11, 2019 | 5.3000 | 5.3600 | 5.2000 | 5.2500 | 5.2500 | 869,600 |
| Nov 08, 2019 | 5.5000 | 5.5000 | 5.2300 | 5.3100 | 5.3100 | 1,528,800 |
| Nov 07, 2019 | 5.3100 | 5.5700 | 5.2900 | 5.5200 | 5.5200 | 2,589,900 |
| Nov 06, 2019 | 5.2900 | 5.3800 | 5.1300 | 5.2700 | 5.2700 | 1,788,700 |
| Nov 05, 2019 | 5.2800 | 5.4800 | 5.2400 | 5.3100 | 5.3100 | 1,965,700 |
| Nov 04, 2019 | 4.9400 | 5.2900 | 4.9400 | 5.2800 | 5.2800 | 3,245,000 |
| Nov 01, 2019 | 4.7200 | 4.9600 | 4.6900 | 4.8900 | 4.8900 | 1,468,100 |
| Oct 31, 2019 | 4.7500 | 4.8100 | 4.5500 | 4.6400 | 4.6400 | 1,697,400 |
| Oct 30, 2019 | 4.9200 | 4.9400 | 4.6600 | 4.8000 | 4.8000 | 1,583,800 |
| Oct 29, 2019 | 5.0700 | 5.0900 | 4.9100 | 4.9400 | 4.9400 | 1,388,300 |
| Oct 28, 2019 | 4.9300 | 5.1600 | 4.8500 | 5.0800 | 5.0800 | 2,066,900 |
| Oct 25, 2019 | 4.7500 | 4.9800 | 4.7100 | 4.8900 | 4.8900 | 1,943,800 |
| Oct 24, 2019 | 4.8000 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 1,568,800 |
| Oct 23, 2019 | 4.7100 | 4.8500 | 4.6700 | 4.8200 | 4.8200 | 1,669,500 |
| Oct 22, 2019 | 4.5400 | 4.7800 | 4.3800 | 4.7400 | 4.7400 | 2,579,800 |
| Oct 21, 2019 | 4.4500 | 4.6900 | 4.4300 | 4.5000 | 4.5000 | 3,198,600 |
| Oct 18, 2019 | 4.4000 | 4.5200 | 4.2900 | 4.4100 | 4.4100 | 3,101,500 |
| Oct 17, 2019 | 4.3400 | 4.4800 | 4.2800 | 4.4600 | 4.4600 | 1,943,800 |
| Oct 16, 2019 | 4.1700 | 4.4000 | 4.1700 | 4.3000 | 4.3000 | 2,648,300 |
| Oct 15, 2019 | 3.9500 | 4.2200 | 3.9100 | 4.1500 | 4.1500 | 2,155,200 |
| Oct 14, 2019 | 4.0000 | 4.0200 | 3.7300 | 3.9500 | 3.9500 | 2,797,700 |
| Oct 11, 2019 | 3.9700 | 4.2200 | 3.9500 | 4.0600 | 4.0600 | 3,607,600 |
| Oct 10, 2019 | 3.7700 | 3.9400 | 3.7400 | 3.8300 | 3.8300 | 2,611,200 |
| Oct 09, 2019 | 3.9500 | 4.0000 | 3.7000 | 3.7400 | 3.7400 | 3,706,100 |
| Oct 08, 2019 | 4.0600 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 2,381,900 |
| Oct 07, 2019 | 4.0800 | 4.2700 | 4.0300 | 4.1200 | 4.1200 | 2,842,300 |
| Oct 04, 2019 | 4.3400 | 4.3400 | 4.0500 | 4.0700 | 4.0700 | 3,579,400 |
| Oct 03, 2019 | 4.3500 | 4.4300 | 4.2100 | 4.3900 | 4.3900 | 2,435,500 |
| Oct 02, 2019 | 4.4700 | 4.5300 | 4.2900 | 4.3900 | 4.3900 | 2,531,300 |
| Oct 01, 2019 | 4.4300 | 4.5500 | 4.3300 | 4.4800 | 4.4800 | 2,334,700 |
| Sep 30, 2019 | 4.3200 | 4.4800 | 4.2800 | 4.4000 | 4.4000 | 3,571,200 |
| Sep 27, 2019 | 4.0200 | 4.3600 | 4.0200 | 4.3200 | 4.3200 | 5,031,400 |
| Sep 26, 2019 | 4.2500 | 4.3000 | 3.9000 | 4.0100 | 4.0100 | 4,839,700 |
| Sep 25, 2019 | 4.1600 | 4.3200 | 4.1200 | 4.2500 | 4.2500 | 2,622,500 |
| Sep 24, 2019 | 4.2600 | 4.4200 | 4.1200 | 4.1500 | 4.1500 | 3,860,400 |
| Sep 23, 2019 | 4.1800 | 4.3500 | 4.1300 | 4.2200 | 4.2200 | 3,793,400 |
| Sep 20, 2019 | 4.3300 | 4.3900 | 4.1100 | 4.1800 | 4.1800 | 5,672,600 |
| Sep 19, 2019 | 4.5300 | 4.6500 | 4.3200 | 4.3400 | 4.3400 | 5,119,600 |
| Sep 18, 2019 | 4.6700 | 4.7200 | 4.4200 | 4.5400 | 4.5400 | 4,574,400 |
| Sep 17, 2019 | 4.8300 | 4.8400 | 4.4700 | 4.5400 | 4.5400 | 5,869,300 |
| Sep 16, 2019 | 5.0000 | 5.1700 | 4.7300 | 4.8100 | 4.8100 | 7,275,000 |
| Sep 16, 2019 | 0.18 Dividend | |||||
| Sep 13, 2019 | 5.0700 | 5.4200 | 5.0000 | 5.1000 | 4.9200 | 8,084,200 |
| Sep 12, 2019 | 5.3200 | 5.5700 | 4.9900 | 5.0300 | 4.8525 | 16,206,400 |
| Sep 11, 2019 | 6.8000 | 7.2400 | 6.0800 | 7.1700 | 6.9169 | 7,186,900 |
| Sep 10, 2019 | 6.3500 | 6.8500 | 6.0300 | 6.7800 | 6.5407 | 6,765,200 |
| Sep 09, 2019 | 5.6000 | 6.2200 | 5.4700 | 6.1900 | 5.9715 | 4,964,100 |
| Sep 06, 2019 | 5.2200 | 5.7200 | 5.1600 | 5.5200 | 5.3252 | 3,535,000 |
| Sep 05, 2019 | 5.0200 | 5.3100 | 4.9600 | 5.1900 | 5.0068 | 4,359,200 |
| Sep 04, 2019 | 5.4000 | 5.4400 | 4.9300 | 4.9500 | 4.7753 | 5,037,400 |
| Sep 03, 2019 | 5.5600 | 5.8100 | 5.1800 | 5.3400 | 5.1515 | 4,823,200 |
| Aug 30, 2019 | 5.3000 | 5.4800 | 5.2800 | 5.4200 | 5.2287 | 1,742,400 |
| Aug 29, 2019 | 5.2100 | 5.5900 | 5.1700 | 5.2200 | 5.0358 | 3,427,900 |
| Aug 28, 2019 | 4.7100 | 5.2200 | 4.6700 | 5.0800 | 4.9007 | 2,835,100 |
| Aug 27, 2019 | 4.9300 | 4.9400 | 4.5900 | 4.7200 | 4.5534 | 1,785,000 |
| Aug 26, 2019 | 4.8800 | 4.9500 | 4.5300 | 4.9200 | 4.7464 | 2,711,700 |
| Aug 23, 2019 | 4.7900 | 5.1700 | 4.7900 | 4.9000 | 4.7271 | 2,964,300 |
| Aug 22, 2019 | 4.7600 | 4.9900 | 4.7500 | 4.8600 | 4.6885 | 3,649,700 |
| Aug 21, 2019 | 4.4300 | 4.9700 | 4.3500 | 4.6600 | 4.4955 | 7,402,500 |
| Aug 20, 2019 | 4.6200 | 4.7300 | 4.2100 | 4.3400 | 4.1868 | 4,803,400 |
| Aug 19, 2019 | 5.2600 | 5.5100 | 4.6500 | 4.6700 | 4.5052 | 5,250,500 |
| Aug 16, 2019 | 4.4300 | 5.2700 | 4.2300 | 5.0600 | 4.8814 | 4,262,300 |
| Aug 15, 2019 | 4.6100 | 4.6700 | 4.2300 | 4.3800 | 4.2254 | 2,035,000 |
| Aug 14, 2019 | 4.8600 | 4.9400 | 4.5700 | 4.6000 | 4.4376 | 2,538,600 |
| Aug 13, 2019 | 4.9900 | 5.2400 | 4.8000 | 5.0000 | 4.8235 | 1,971,100 |
| Aug 12, 2019 | 5.1000 | 5.2400 | 4.8500 | 4.9700 | 4.7946 | 1,903,700 |
| Aug 09, 2019 | 5.1500 | 5.2800 | 4.8500 | 5.1000 | 4.9200 | 2,384,100 |
| Aug 08, 2019 | 4.8700 | 5.1700 | 4.8200 | 5.1500 | 4.9682 | 1,562,900 |
| Aug 07, 2019 | 4.8000 | 4.9500 | 4.6700 | 4.8400 | 4.6692 | 1,562,000 |
| Aug 06, 2019 | 4.5500 | 4.9200 | 4.5500 | 4.9000 | 4.7271 | 1,455,600 |
| Aug 05, 2019 | 4.5000 | 4.5800 | 4.3600 | 4.5200 | 4.3605 | 1,480,200 |
| Aug 02, 2019 | 4.5900 | 4.6900 | 4.4900 | 4.6000 | 4.4376 | 954,200 |
| Aug 01, 2019 | 4.8800 | 4.9000 | 4.4300 | 4.5300 | 4.3701 | 2,044,000 |
| Jul 31, 2019 | 4.9300 | 5.0200 | 4.8000 | 4.8700 | 4.6981 | 1,073,900 |
| Jul 30, 2019 | 4.8300 | 4.9600 | 4.7100 | 4.9300 | 4.7560 | 769,100 |
| Jul 29, 2019 | 4.8400 | 4.9000 | 4.6200 | 4.8600 | 4.6885 | 1,021,000 |
| Jul 26, 2019 | 4.6800 | 4.9100 | 4.5700 | 4.8500 | 4.6788 | 1,526,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...