TLRD - Tailored Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20194.34004.40004.12004.13004.13005,179,045
Dec 12, 20194.65004.86004.30004.31004.310010,694,700
Dec 11, 20195.22005.27004.85004.85004.85006,973,200
Dec 10, 20195.31005.42005.15005.28005.28002,239,300
Dec 09, 20195.13005.40005.13005.40005.40002,595,800
Dec 06, 20195.04005.33005.04005.14005.14004,042,500
Dec 05, 20194.95005.11004.84004.96004.96002,453,500
Dec 04, 20195.00005.09004.83004.90004.90003,004,400
Dec 03, 20195.16005.20004.96005.00005.00002,678,600
Dec 02, 20195.34005.35005.15005.26005.26002,238,200
Nov 29, 20195.37005.38005.07005.29005.2900973,300
Nov 27, 20195.43005.48005.34005.39005.39001,548,900
Nov 26, 20195.28005.51005.21005.41005.41002,447,400
Nov 25, 20194.95005.26004.87005.26005.26001,923,300
Nov 22, 20194.73004.92004.67004.88004.88001,695,100
Nov 21, 20194.75004.87004.65004.67004.67001,983,500
Nov 20, 20195.10005.11004.70004.71004.71002,148,100
Nov 19, 20195.20005.27005.06005.11005.11001,325,800
Nov 18, 20195.18005.33005.08005.25005.25001,759,400
Nov 15, 20195.18005.20004.96005.17005.17001,681,200
Nov 14, 20195.08005.23005.01005.14005.14001,913,400
Nov 13, 20195.22005.25005.05005.07005.07001,260,500
Nov 12, 20195.22005.33005.10005.27005.27001,258,000
Nov 11, 20195.30005.36005.20005.25005.2500869,600
Nov 08, 20195.50005.50005.23005.31005.31001,528,800
Nov 07, 20195.31005.57005.29005.52005.52002,589,900
Nov 06, 20195.29005.38005.13005.27005.27001,788,700
Nov 05, 20195.28005.48005.24005.31005.31001,965,700
Nov 04, 20194.94005.29004.94005.28005.28003,245,000
Nov 01, 20194.72004.96004.69004.89004.89001,468,100
Oct 31, 20194.75004.81004.55004.64004.64001,697,400
Oct 30, 20194.92004.94004.66004.80004.80001,583,800
Oct 29, 20195.07005.09004.91004.94004.94001,388,300
Oct 28, 20194.93005.16004.85005.08005.08002,066,900
Oct 25, 20194.75004.98004.71004.89004.89001,943,800
Oct 24, 20194.80004.86004.65004.78004.78001,568,800
Oct 23, 20194.71004.85004.67004.82004.82001,669,500
Oct 22, 20194.54004.78004.38004.74004.74002,579,800
Oct 21, 20194.45004.69004.43004.50004.50003,198,600
Oct 18, 20194.40004.52004.29004.41004.41003,101,500
Oct 17, 20194.34004.48004.28004.46004.46001,943,800
Oct 16, 20194.17004.40004.17004.30004.30002,648,300
Oct 15, 20193.95004.22003.91004.15004.15002,155,200
Oct 14, 20194.00004.02003.73003.95003.95002,797,700
Oct 11, 20193.97004.22003.95004.06004.06003,607,600
Oct 10, 20193.77003.94003.74003.83003.83002,611,200
Oct 09, 20193.95004.00003.70003.74003.74003,706,100
Oct 08, 20194.06004.10003.93003.95003.95002,381,900
Oct 07, 20194.08004.27004.03004.12004.12002,842,300
Oct 04, 20194.34004.34004.05004.07004.07003,579,400
Oct 03, 20194.35004.43004.21004.39004.39002,435,500
Oct 02, 20194.47004.53004.29004.39004.39002,531,300
Oct 01, 20194.43004.55004.33004.48004.48002,334,700
Sep 30, 20194.32004.48004.28004.40004.40003,571,200
Sep 27, 20194.02004.36004.02004.32004.32005,031,400
Sep 26, 20194.25004.30003.90004.01004.01004,839,700
Sep 25, 20194.16004.32004.12004.25004.25002,622,500
Sep 24, 20194.26004.42004.12004.15004.15003,860,400
Sep 23, 20194.18004.35004.13004.22004.22003,793,400
Sep 20, 20194.33004.39004.11004.18004.18005,672,600
Sep 19, 20194.53004.65004.32004.34004.34005,119,600
Sep 18, 20194.67004.72004.42004.54004.54004,574,400
Sep 17, 20194.83004.84004.47004.54004.54005,869,300
Sep 16, 20195.00005.17004.73004.81004.81007,275,000
Sep 16, 20190.18 Dividend
Sep 13, 20195.07005.42005.00005.10004.92008,084,200
Sep 12, 20195.32005.57004.99005.03004.852516,206,400
Sep 11, 20196.80007.24006.08007.17006.91697,186,900
Sep 10, 20196.35006.85006.03006.78006.54076,765,200
Sep 09, 20195.60006.22005.47006.19005.97154,964,100
Sep 06, 20195.22005.72005.16005.52005.32523,535,000
Sep 05, 20195.02005.31004.96005.19005.00684,359,200
Sep 04, 20195.40005.44004.93004.95004.77535,037,400
Sep 03, 20195.56005.81005.18005.34005.15154,823,200
Aug 30, 20195.30005.48005.28005.42005.22871,742,400
Aug 29, 20195.21005.59005.17005.22005.03583,427,900
Aug 28, 20194.71005.22004.67005.08004.90072,835,100
Aug 27, 20194.93004.94004.59004.72004.55341,785,000
Aug 26, 20194.88004.95004.53004.92004.74642,711,700
Aug 23, 20194.79005.17004.79004.90004.72712,964,300
Aug 22, 20194.76004.99004.75004.86004.68853,649,700
Aug 21, 20194.43004.97004.35004.66004.49557,402,500
Aug 20, 20194.62004.73004.21004.34004.18684,803,400
Aug 19, 20195.26005.51004.65004.67004.50525,250,500
Aug 16, 20194.43005.27004.23005.06004.88144,262,300
Aug 15, 20194.61004.67004.23004.38004.22542,035,000
Aug 14, 20194.86004.94004.57004.60004.43762,538,600
Aug 13, 20194.99005.24004.80005.00004.82351,971,100
Aug 12, 20195.10005.24004.85004.97004.79461,903,700
Aug 09, 20195.15005.28004.85005.10004.92002,384,100
Aug 08, 20194.87005.17004.82005.15004.96821,562,900
Aug 07, 20194.80004.95004.67004.84004.66921,562,000
Aug 06, 20194.55004.92004.55004.90004.72711,455,600
Aug 05, 20194.50004.58004.36004.52004.36051,480,200
Aug 02, 20194.59004.69004.49004.60004.4376954,200
Aug 01, 20194.88004.90004.43004.53004.37012,044,000
Jul 31, 20194.93005.02004.80004.87004.69811,073,900
Jul 30, 20194.83004.96004.71004.93004.7560769,100
Jul 29, 20194.84004.90004.62004.86004.68851,021,000
Jul 26, 20194.68004.91004.57004.85004.67881,526,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...