Dark

TLRD
Tailored Brands, Inc.
stock NYSE

Inactive

Jul 31, 2020

0.3031USD-21.232%(-0.0817)7,121,857

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-31	0.3600	0.360000	0.3001	0.3031	-21.232%	7,121,857	0.000%
2020-07-30	0.3701	0.399000	0.3701	0.3848	-4.255%	3,563,429	-21.232%
2020-07-29	0.4000	0.425000	0.3912	0.4019	-7.290%	3,485,576	-24.583%
2020-07-28	0.4600	0.475000	0.3820	0.4335	-27.629%	12,920,092	-30.081%
2020-07-27	0.6310	0.662800	0.5830	0.5990	-9.626%	4,009,525	-49.399%
2020-07-24	0.6700	0.709600	0.6520	0.6628	-1.938%	2,662,618	-54.270%
2020-07-23	0.6962	0.700100	0.6700	0.6759	-3.718%	1,297,692	-55.156%
2020-07-22	0.7210	0.740000	0.7000	0.7020	-3.025%	964,910	-56.823%
2020-07-21	0.6400	0.780000	0.6400	0.7239	+3.414%	4,083,725	-58.130%
2020-07-20	0.6800	0.700000	0.6601	0.7000	-1.269%	1,168,043	-56.700%
2020-07-17	0.6900	0.710000	0.6604	0.7090	+4.357%	1,298,537	-57.250%
2020-07-16	0.6747	0.690000	0.6600	0.6794	+1.403%	1,019,531	-55.387%
2020-07-15	0.6700	0.680000	0.6553	0.6700	+0.661%	1,113,428	-54.761%
2020-07-14	0.6700	0.690000	0.6500	0.6656	-0.834%	1,010,673	-54.462%
2020-07-13	0.7196	0.719600	0.6400	0.6712	+0.134%	1,688,595	-54.842%
2020-07-10	0.6900	0.720000	0.6408	0.6703	-3.996%	2,546,058	-54.781%
2020-07-09	0.7350	0.735000	0.6750	0.6982	-2.540%	1,518,700	-56.588%
2020-07-08	0.6700	0.745000	0.6501	0.7164	+7.374%	1,878,702	-57.691%
2020-07-07	0.7000	0.700000	0.6500	0.6672	-1.882%	2,408,111	-54.571%
2020-07-06	0.7500	0.750000	0.6301	0.6800	-3.683%	4,099,775	-55.426%
2020-07-02	0.7600	0.790000	0.7000	0.7060	-21.556%	7,348,820	-57.068%
2020-07-01	0.9650	0.979900	0.8700	0.9000	-4.051%	2,202,445	-66.322%
2020-06-30	1.0200	1.050000	0.9109	0.9380	-7.129%	1,964,021	-67.687%
2020-06-29	0.9600	1.060000	0.9500	1.0100	+3.717%	3,047,892	-69.990%
2020-06-26	0.9000	1.020000	0.8900	0.9738	+4.373%	8,876,817	-68.875%
2020-06-25	0.9200	0.950000	0.8202	0.9330	+3.345%	5,217,883	-67.513%
2020-06-24	0.9731	0.980000	0.8900	0.9028	-8.568%	5,560,391	-66.427%
2020-06-23	1.0200	1.020000	0.9720	0.9874	-1.260%	2,776,576	-69.303%
2020-06-22	1.0400	1.050000	0.9700	1.0000	0.000%	3,339,356	-69.690%
2020-06-19	1.0700	1.070000	1.0000	1.0000	-3.846%	11,308,666	-69.690%
2020-06-18	1.0300	1.080000	1.0000	1.0400	0.000%	2,506,322	-70.856%
2020-06-17	1.0800	1.100000	1.0300	1.0400	-2.804%	2,646,108	-70.856%
2020-06-16	1.1500	1.200000	1.0600	1.0700	+0.943%	4,338,310	-71.673%
2020-06-15	1.1500	1.162500	1.0000	1.0600	-16.535%	10,554,037	-71.406%
2020-06-12	1.3400	1.360000	1.1900	1.2700	+6.723%	3,822,437	-76.134%
2020-06-11	1.3100	1.419900	1.1800	1.1900	-4.032%	6,427,476	-74.529%
2020-06-10	1.3600	1.370000	1.1600	1.2400	-12.057%	7,265,037	-75.556%
2020-06-09	1.8000	1.800000	1.2500	1.4100	-16.071%	15,204,442	-78.504%
2020-06-08	2.0000	2.450000	1.4000	1.6800	-8.696%	14,255,959	-81.958%
2020-06-05	1.6600	1.950000	1.6500	1.8400	+21.854%	6,998,120	-83.527%
2020-06-04	1.4000	1.510000	1.3600	1.5100	+11.852%	3,802,712	-79.927%
2020-06-03	1.2800	1.350000	1.2500	1.3500	+8.871%	3,761,878	-77.548%
2020-06-02	1.2400	1.280000	1.2100	1.2400	0.000%	2,619,114	-75.556%
2020-06-01	1.2700	1.300000	1.2200	1.2400	-3.876%	2,433,058	-75.556%
2020-05-29	1.2600	1.330000	1.2300	1.2900	-0.769%	1,902,171	-76.504%
2020-05-28	1.2600	1.350000	1.2000	1.3000	+0.775%	3,112,628	-76.685%
2020-05-27	1.3800	1.420000	1.2100	1.2900	-3.731%	4,407,925	-76.504%
2020-05-26	1.4700	1.480000	1.2200	1.3400	0.000%	4,553,468	-77.381%
2020-05-22	1.1000	1.350000	1.0900	1.3400	+17.544%	4,678,395	-77.381%
2020-05-21	1.1000	1.150000	1.0700	1.1400	+8.571%	2,645,233	-73.412%
2020-05-20	0.9365	1.150000	0.9200	1.0500	+15.601%	6,788,850	-71.133%
2020-05-19	0.9429	0.956599	0.9014	0.9083	-3.022%	1,820,716	-66.630%
2020-05-18	0.9800	0.980000	0.9000	0.9366	+5.236%	2,831,046	-67.638%
2020-05-15	0.9600	0.980000	0.8900	0.8900	-10.110%	2,658,068	-65.944%
2020-05-14	0.9800	1.035000	0.8868	0.9901	+0.948%	2,549,678	-69.387%
2020-05-13	1.0600	1.060000	0.9501	0.9808	-6.590%	3,559,566	-69.097%
2020-05-12	1.1300	1.130000	1.0300	1.0500	-0.943%	2,945,576	-71.133%
2020-05-11	1.1200	1.130000	1.0200	1.0600	-2.752%	4,038,359	-71.406%
2020-05-08	1.2000	1.240000	1.0000	1.0900	-12.097%	7,579,987	-72.193%
2020-05-07	1.2500	1.340000	1.2300	1.2400	+1.639%	3,852,970	-75.556%
2020-05-06	1.4200	1.450000	1.1900	1.2200	-12.857%	4,044,986	-75.156%
2020-05-05	1.4900	1.510000	1.3600	1.4000	-3.448%	3,017,040	-78.350%
2020-05-04	1.5300	1.560000	1.3800	1.4500	-7.051%	2,449,828	-79.097%
2020-05-01	1.6000	1.630000	1.5500	1.5600	-6.024%	1,533,409	-80.571%
2020-04-30	1.7200	1.760000	1.6000	1.6600	-7.263%	2,747,747	-81.741%
2020-04-29	1.6300	1.900000	1.5800	1.7900	+13.291%	3,586,517	-83.067%
2020-04-28	1.6900	1.720000	1.5500	1.5800	-0.629%	2,464,297	-80.816%
2020-04-27	1.5700	1.770000	1.5000	1.5900	+4.605%	3,799,475	-80.937%
2020-04-24	1.5400	1.585000	1.5000	1.5200	+0.662%	1,735,581	-80.059%
2020-04-23	1.5700	1.650000	1.5000	1.5100	-3.822%	1,539,120	-79.927%
2020-04-22	1.6200	1.620000	1.5000	1.5700	-0.633%	1,356,198	-80.694%
2020-04-21	1.5300	1.680000	1.4800	1.5800	+2.597%	1,616,110	-80.816%
2020-04-20	1.6000	1.680000	1.4500	1.5400	-5.521%	2,578,542	-80.318%
2020-04-17	1.7300	1.820000	1.5500	1.6300	+1.875%	3,184,555	-81.405%
2020-04-16	1.8200	1.830100	1.5100	1.6000	-10.615%	2,445,026	-81.056%
2020-04-15	1.9900	1.990000	1.7400	1.7900	-13.527%	1,431,601	-83.067%
2020-04-14	1.9000	2.175000	1.8900	2.0700	+10.695%	1,525,200	-85.357%
2020-04-13	1.9000	1.940000	1.6200	1.8700	+0.538%	1,190,613	-83.791%
2020-04-09	1.7800	1.930000	1.7300	1.8600	+9.412%	2,378,942	-83.704%
2020-04-08	1.4400	1.900000	1.3500	1.7000	+18.056%	4,869,426	-82.171%
2020-04-07	1.5000	1.620000	1.3800	1.4400	+1.408%	3,078,675	-78.951%
2020-04-06	1.3800	1.450000	1.3100	1.4200	+12.698%	2,014,435	-78.655%
2020-04-03	1.3900	1.420000	1.2200	1.2600	-9.353%	2,000,333	-75.944%
2020-04-02	1.5700	1.570000	1.3600	1.3900	-10.323%	3,457,128	-78.194%
2020-04-01	1.6500	1.680000	1.5300	1.5500	-10.920%	2,272,053	-80.445%
2020-03-31	1.6400	1.900000	1.6200	1.7400	+12.258%	3,168,791	-82.580%
2020-03-30	1.5600	1.570000	1.3200	1.5500	+4.027%	1,734,336	-80.445%
2020-03-27	1.4900	1.540000	1.3900	1.4900	+3.472%	2,524,883	-79.658%
2020-03-26	1.5900	1.860000	1.3500	1.4400	-10.559%	5,061,051	-78.951%
2020-03-25	1.5100	1.750000	1.5000	1.6100	+11.806%	2,616,123	-81.174%
2020-03-24	1.3600	1.640000	1.3500	1.4400	+10.769%	2,832,885	-78.951%
2020-03-23	1.3300	1.350000	1.2300	1.3000	-2.985%	1,726,702	-76.685%
2020-03-20	1.3000	1.440000	1.2500	1.3400	+5.512%	3,184,181	-77.381%
2020-03-19	1.1900	1.280000	1.0600	1.2700	-5.224%	4,587,690	-76.134%
2020-03-18	1.4200	1.500000	1.2200	1.3400	-10.067%	1,931,925	-77.381%
2020-03-17	1.4000	1.690000	1.2100	1.4900	+10.370%	4,242,767	-79.658%
2020-03-16	1.6000	1.670000	1.3100	1.3500	-34.466%	4,765,150	-77.548%
2020-03-13	2.1600	2.260000	1.4050	2.0600	+1.980%	5,452,400	-85.286%
2020-03-12	2.0400	2.150000	1.8200	2.0200	-13.305%	2,763,709	-84.995%
2020-03-11	2.9400	2.950000	2.3200	2.3300	-22.591%	2,967,397	-86.991%
2020-03-10	3.1500	3.280000	2.8524	3.0100	-0.660%	2,008,981	-89.930%
2020-03-09	3.2100	3.300000	2.8700	3.0300	-15.126%	1,738,498	-89.997%
2020-03-06	3.2500	3.600000	3.2200	3.5700	+5.621%	2,062,484	-91.510%
2020-03-05	3.2900	3.530000	3.2350	3.3800	+0.297%	2,166,224	-91.033%
2020-03-04	3.2200	3.430000	3.1049	3.3700	+5.643%	1,384,022	-91.006%
2020-03-03	3.2500	3.435000	3.1000	3.1900	-1.543%	1,721,809	-90.498%
2020-03-02	3.3000	3.300000	3.0000	3.2400	-0.917%	2,876,017	-90.645%
2020-02-28	3.1800	3.350000	3.1300	3.2700	-1.208%	2,119,384	-90.731%
2020-02-27	3.1900	3.390000	2.8200	3.3100	+1.534%	3,848,144	-90.843%
2020-02-26	3.6000	3.610000	3.2500	3.2600	-9.444%	2,923,224	-90.702%
2020-02-25	3.8300	3.830000	3.5550	3.6000	-5.013%	3,266,385	-91.581%
2020-02-24	3.9000	3.900000	3.6700	3.7900	-5.486%	2,813,935	-92.003%
2020-02-21	4.2800	4.300000	3.9850	4.0100	-6.744%	1,589,972	-92.441%
2020-02-20	4.1500	4.350000	4.1200	4.3000	+3.118%	2,077,634	-92.951%
2020-02-19	4.0200	4.220000	4.0000	4.1700	+3.474%	2,570,973	-92.731%
2020-02-18	3.9500	4.060000	3.9000	4.0300	+2.284%	2,195,039	-92.479%
2020-02-14	4.0900	4.090000	3.9300	3.9400	-3.431%	1,516,955	-92.307%
2020-02-13	3.9900	4.100000	3.9750	4.0800	+1.746%	1,076,377	-92.571%
2020-02-12	3.8300	4.010000	3.8100	4.0100	+6.085%	2,361,703	-92.441%
2020-02-11	3.8200	3.860000	3.7500	3.7800	+0.265%	1,189,249	-91.981%
2020-02-10	3.8900	3.945000	3.7700	3.7700	-3.333%	1,522,437	-91.960%
2020-02-07	4.0000	4.000000	3.8200	3.9000	-2.743%	2,585,414	-92.228%
2020-02-06	4.0100	4.060000	3.9300	4.0100	+1.263%	1,578,426	-92.441%
2020-02-05	3.8000	3.980000	3.7300	3.9600	+5.319%	2,004,503	-92.346%
2020-02-04	3.8500	3.910000	3.7300	3.7600	-0.792%	3,095,213	-91.939%
2020-02-03	3.9900	4.030000	3.7700	3.7900	-4.774%	2,404,462	-92.003%
2020-01-31	4.1800	4.200000	3.9500	3.9800	-5.463%	2,349,524	-92.384%
2020-01-30	4.2500	4.250000	4.1400	4.2100	-1.865%	1,542,249	-92.800%
2020-01-29	4.2500	4.340000	4.1850	4.2900	+1.418%	1,133,695	-92.935%
2020-01-28	4.1800	4.270000	4.1400	4.2300	+1.683%	2,244,333	-92.835%
2020-01-27	4.1700	4.240000	4.1400	4.1600	-2.804%	1,513,143	-92.714%
2020-01-24	4.3900	4.460000	4.2400	4.2800	-2.506%	2,456,663	-92.918%
2020-01-23	4.2500	4.410000	4.1600	4.3900	+1.856%	2,875,320	-93.096%
2020-01-22	4.1800	4.370000	4.1800	4.3100	+3.110%	2,822,755	-92.968%
2020-01-21	4.4200	4.420000	4.1350	4.1800	-6.488%	3,194,729	-92.749%
2020-01-17	4.6800	4.750000	4.3800	4.4700	+4.196%	7,723,652	-93.219%
2020-01-16	4.2400	4.350000	4.2100	4.2900	+0.941%	1,606,944	-92.935%
2020-01-15	4.2000	4.290000	4.1350	4.2500	+0.473%	1,473,505	-92.868%
2020-01-14	4.2300	4.275000	4.1300	4.2300	+0.714%	1,323,891	-92.835%
2020-01-13	4.2000	4.320000	4.1400	4.2000	-0.238%	1,886,987	-92.783%
2020-01-10	4.1000	4.230000	4.0300	4.2100	+2.683%	2,087,051	-92.800%
2020-01-09	4.2800	4.320000	4.0500	4.1000	-4.206%	3,156,730	-92.607%
2020-01-08	4.5400	4.600000	4.2200	4.2800	-5.100%	3,965,467	-92.918%
2020-01-07	4.4400	4.580000	4.3300	4.5100	+2.733%	3,144,674	-93.279%
2020-01-06	4.3100	4.470000	4.2800	4.3900	+4.276%	3,625,745	-93.096%
2020-01-03	3.9700	4.215000	3.9200	4.2100	+4.208%	3,646,755	-92.800%
2020-01-02	4.2100	4.210000	3.9600	4.0400	-2.415%	3,984,366	-92.498%
2019-12-31	4.2000	4.223000	4.0500	4.1400	-2.358%	3,088,847	-92.679%
2019-12-30	4.2500	4.310000	4.1500	4.2400	+0.952%	1,946,921	-92.851%
2019-12-27	4.2700	4.375800	4.1750	4.2000	-2.326%	2,226,538	-92.783%
2019-12-26	4.2800	4.330000	4.1950	4.3000	+1.176%	1,708,830	-92.951%
2019-12-24	4.2900	4.290000	4.1400	4.2500	-0.932%	1,837,111	-92.868%
2019-12-23	4.3600	4.360000	4.2100	4.2900	-1.831%	1,945,923	-92.935%
2019-12-20	4.4500	4.460000	4.3200	4.3700	-0.907%	3,750,479	-93.064%
2019-12-19	4.3600	4.520000	4.3250	4.4100	+0.685%	2,213,797	-93.127%
2019-12-18	4.3200	4.590000	4.2700	4.3800	0.000%	3,801,661	-93.080%
2019-12-17	4.1100	4.380000	4.0900	4.3800	+6.311%	3,593,590	-93.080%
2019-12-16	4.1500	4.260000	4.0700	4.1200	-0.242%	4,823,175	-92.643%
2019-12-13	4.3400	4.400000	4.1200	4.1300	-4.176%	5,214,498	-92.661%
2019-12-12	4.6500	4.855000	4.3000	4.3100	-11.134%	10,829,284	-92.968%
2019-12-11	5.2200	5.270000	4.8500	4.8500	-8.144%	7,064,825	-93.751%
2019-12-10	5.3100	5.420000	5.1500	5.2800	-2.222%	2,276,226	-94.259%
2019-12-09	5.1300	5.400000	5.1300	5.4000	+5.058%	2,631,143	-94.387%
2019-12-06	5.0400	5.325000	5.0400	5.1400	+3.629%	4,057,436	-94.103%
2019-12-05	4.9500	5.110000	4.8400	4.9600	+1.224%	2,477,316	-93.889%
2019-12-04	5.0000	5.090000	4.8250	4.9000	-2.000%	3,013,834	-93.814%
2019-12-03	5.1600	5.200000	4.9600	5.0000	-4.943%	2,688,028	-93.938%
2019-12-02	5.3400	5.350000	5.1500	5.2600	-0.567%	2,255,018	-94.238%
2019-11-29	5.3700	5.375000	5.0650	5.2900	-1.855%	973,330	-94.270%
2019-11-27	5.4300	5.480000	5.3350	5.3900	-0.370%	1,558,601	-94.377%
2019-11-26	5.2800	5.505000	5.2106	5.4100	+2.852%	2,467,657	-94.397%
2019-11-25	4.9500	5.260000	4.8700	5.2600	+7.787%	1,954,750	-94.238%
2019-11-22	4.7300	4.920000	4.6700	4.8800	+4.497%	1,715,603	-93.789%
2019-11-21	4.7500	4.870000	4.6500	4.6700	-0.849%	2,002,175	-93.510%
2019-11-20	5.1000	5.110000	4.7000	4.7100	-7.828%	2,162,788	-93.565%
2019-11-19	5.2000	5.265000	5.0600	5.1100	-2.667%	1,341,016	-94.068%
2019-11-18	5.1800	5.325000	5.0800	5.2500	+1.547%	1,772,647	-94.227%
2019-11-15	5.1800	5.200000	4.9600	5.1700	+0.584%	1,697,193	-94.137%
2019-11-14	5.0800	5.230000	5.0100	5.1400	+1.381%	1,924,136	-94.103%
2019-11-13	5.2200	5.250000	5.0500	5.0700	-3.795%	1,278,748	-94.022%
2019-11-12	5.2200	5.330000	5.1000	5.2700	+0.381%	1,267,556	-94.249%
2019-11-11	5.3000	5.355000	5.2000	5.2500	-1.130%	889,465	-94.227%
2019-11-08	5.5000	5.500000	5.2250	5.3100	-3.804%	1,556,728	-94.292%
2019-11-07	5.3100	5.570000	5.2900	5.5200	+4.744%	2,604,347	-94.509%
2019-11-06	5.2900	5.380000	5.1300	5.2700	-0.753%	1,800,646	-94.249%
2019-11-05	5.2800	5.480000	5.2400	5.3100	+0.568%	2,016,440	-94.292%
2019-11-04	4.9400	5.290000	4.9400	5.2800	+7.975%	3,262,007	-94.259%
2019-11-01	4.7200	4.960000	4.6940	4.8900	+5.388%	1,479,553	-93.802%
2019-10-31	4.7500	4.810000	4.5500	4.6400	-3.333%	1,711,636	-93.468%
2019-10-30	4.9200	4.940000	4.6600	4.8000	-2.834%	1,594,512	-93.685%
2019-10-29	5.0700	5.090000	4.9066	4.9400	-2.756%	1,410,364	-93.864%
2019-10-28	4.9300	5.160000	4.8500	5.0800	+3.885%	2,086,098	-94.033%
2019-10-25	4.7500	4.980000	4.7100	4.8900	+2.301%	1,955,363	-93.802%
2019-10-24	4.8000	4.860000	4.6500	4.7800	-0.830%	1,635,594	-93.659%
2019-10-23	4.7100	4.850000	4.6700	4.8200	+1.688%	1,739,106	-93.712%
2019-10-22	4.5400	4.780000	4.3800	4.7400	+5.333%	2,597,497	-93.605%
2019-10-21	4.4500	4.690000	4.4300	4.5000	+2.041%	3,270,868	-93.264%
2019-10-18	4.4000	4.521200	4.2920	4.4100	-1.121%	3,132,301	-93.127%
2019-10-17	4.3400	4.480000	4.2800	4.4600	+3.721%	1,972,493	-93.204%
2019-10-16	4.1700	4.400000	4.1650	4.3000	+3.614%	2,685,430	-92.951%
2019-10-15	3.9500	4.220000	3.9100	4.1500	+5.063%	2,240,069	-92.696%
2019-10-14	4.0000	4.020000	3.7300	3.9500	-2.709%	2,816,911	-92.327%
2019-10-11	3.9700	4.220000	3.9500	4.0600	+6.005%	3,719,212	-92.534%
2019-10-10	3.7700	3.940000	3.7400	3.8300	+2.406%	2,645,484	-92.086%
2019-10-09	3.9500	4.000000	3.7000	3.7400	-5.316%	3,747,156	-91.896%
2019-10-08	4.0600	4.100000	3.9300	3.9500	-4.126%	2,404,332	-92.327%
2019-10-07	4.0800	4.270000	4.0300	4.1200	+1.229%	2,912,449	-92.643%
2019-10-04	4.3400	4.340000	4.0500	4.0700	-7.289%	3,706,390	-92.553%
2019-10-03	4.3500	4.430000	4.2100	4.3900	0.000%	2,463,037	-93.096%
2019-10-02	4.4700	4.530000	4.2900	4.3900	-2.009%	2,586,952	-93.096%
2019-10-01	4.4300	4.550000	4.3300	4.4800	+1.818%	2,350,158	-93.234%
2019-09-30	4.3200	4.480000	4.2800	4.4000	+1.852%	3,663,592	-93.111%
2019-09-27	4.0200	4.360000	4.0200	4.3200	+7.731%	5,071,039	-92.984%
2019-09-26	4.2500	4.300000	3.9000	4.0100	-5.647%	4,852,328	-92.441%
2019-09-25	4.1600	4.320000	4.1200	4.2500	+2.410%	2,664,709	-92.868%
2019-09-24	4.2600	4.420000	4.1200	4.1500	-1.659%	3,911,346	-92.696%
2019-09-23	4.1800	4.350000	4.1300	4.2200	+0.957%	3,835,753	-92.818%
2019-09-20	4.3300	4.390000	4.1100	4.1800	-3.687%	5,859,156	-92.749%
2019-09-19	4.5300	4.650000	4.3200	4.3400	-4.405%	5,215,830	-93.016%
2019-09-18	4.6700	4.720000	4.4200	4.5400	0.000%	4,653,671	-93.324%
2019-09-17	4.8300	4.840000	4.4704	4.5400	-5.613%	6,044,434	-93.324%
2019-09-16	5.0000	5.170000	4.7300	4.8100	-5.686%	7,361,884	-93.699%
2019-09-13	5.0700	5.420000	5.0000	5.1000	+1.392%	8,156,448	-94.057%
2019-09-12	5.3200	5.570000	4.9900	5.0300	-29.847%	16,423,545	-93.974%
2019-09-11	6.8000	7.240000	6.0800	7.1700	+5.752%	7,235,878	-95.773%
2019-09-10	6.3500	6.850000	6.0300	6.7800	+9.532%	6,819,873	-95.529%
2019-09-09	5.6000	6.220000	5.4700	6.1900	+12.138%	4,992,339	-95.103%
2019-09-06	5.2200	5.720000	5.1600	5.5200	+6.358%	3,549,414	-94.509%
2019-09-05	5.0200	5.310000	4.9600	5.1900	+4.848%	4,398,276	-94.160%
2019-09-04	5.4000	5.440000	4.9300	4.9500	-7.303%	5,073,632	-93.877%
2019-09-03	5.5600	5.810000	5.1750	5.3400	-1.476%	4,900,825	-94.324%
2019-08-30	5.3000	5.480000	5.2800	5.4200	+3.831%	1,777,127	-94.408%
2019-08-29	5.2100	5.588500	5.1700	5.2200	+2.756%	3,460,267	-94.193%
2019-08-28	4.7100	5.220000	4.6661	5.0800	+7.627%	2,840,155	-94.033%
2019-08-27	4.9300	4.940000	4.5900	4.7200	-4.065%	1,795,748	-93.578%
2019-08-26	4.8800	4.945000	4.5300	4.9200	+0.408%	2,744,294	-93.839%
2019-08-23	4.7900	5.169600	4.7900	4.9000	+0.823%	2,985,451	-93.814%
2019-08-22	4.7600	4.990000	4.7500	4.8600	+4.292%	3,678,689	-93.763%
2019-08-21	4.4300	4.970000	4.3500	4.6600	+7.373%	7,421,612	-93.496%
2019-08-20	4.6200	4.730000	4.2100	4.3400	-7.066%	4,822,673	-93.016%
2019-08-19	5.2600	5.509900	4.6500	4.6700	-7.708%	5,343,978	-93.510%
2019-08-16	4.4300	5.270000	4.3900	5.0600	+15.525%	4,263,685	-94.010%
2019-08-15	4.6100	4.670000	4.2300	4.3800	-4.783%	2,035,154	-93.080%
2019-08-14	4.8600	4.940000	4.5700	4.6000	-8.000%	2,538,910	-93.411%
2019-08-13	4.9900	5.240000	4.8000	5.0000	+0.604%	1,980,159	-93.938%
2019-08-12	5.1000	5.240000	4.8450	4.9700	-2.549%	1,900,205	-93.901%
2019-08-09	5.1500	5.280000	4.8500	5.1000	-0.971%	2,384,349	-94.057%
2019-08-08	4.8700	5.170000	4.8150	5.1500	+6.405%	1,563,071	-94.115%
2019-08-07	4.8000	4.950000	4.6700	4.8400	-1.224%	1,562,096	-93.738%
2019-08-06	4.5500	4.920000	4.5500	4.9000	+8.407%	1,455,630	-93.814%
2019-08-05	4.5000	4.580000	4.3600	4.5200	-1.739%	1,480,374	-93.294%
2019-08-02	4.5900	4.690000	4.4900	4.6000	+1.545%	954,645	-93.411%
2019-08-01	4.8800	4.900000	4.4300	4.5300	-6.982%	2,044,046	-93.309%
2019-07-31	4.9300	5.020000	4.8000	4.8700	-1.217%	1,074,074	-93.776%
2019-07-30	4.8300	4.955000	4.7100	4.9300	+1.440%	770,582	-93.852%
2019-07-29	4.8400	4.900000	4.6200	4.8600	+0.206%	1,021,237	-93.763%
2019-07-26	4.6800	4.905000	4.5700	4.8500	+4.077%	1,526,344	-93.751%
2019-07-25	4.9465	5.045000	4.6300	4.6600	-6.048%	1,738,882	-93.496%
2019-07-24	4.8100	5.020000	4.7300	4.9600	+2.905%	2,184,734	-93.889%
2019-07-23	5.1500	5.250000	4.7900	4.8200	-6.043%	2,834,272	-93.712%
2019-07-22	5.2800	5.420000	5.0750	5.1300	-2.841%	1,593,230	-94.092%
2019-07-19	5.2400	5.400000	5.1000	5.2800	+0.763%	2,038,645	-94.259%
2019-07-18	5.3900	5.420000	5.2400	5.2400	-2.963%	1,828,967	-94.216%
2019-07-17	5.9100	5.920000	5.3500	5.4000	-8.784%	3,274,468	-94.387%
2019-07-16	5.9700	6.055000	5.8350	5.9200	-0.671%	1,737,424	-94.880%
2019-07-15	6.1000	6.230000	5.8400	5.9600	-2.295%	1,525,167	-94.914%
2019-07-12	5.9100	6.115000	5.8600	6.1000	+3.215%	2,596,137	-95.031%
2019-07-11	5.9800	6.020000	5.7700	5.9100	-0.672%	1,449,673	-94.871%
2019-07-10	5.9700	6.040000	5.8600	5.9500	+0.337%	1,656,403	-94.906%
2019-07-09	6.1500	6.150000	5.8000	5.9300	-4.200%	2,197,829	-94.889%
2019-07-08	5.6700	6.190000	5.5150	6.1900	+8.406%	2,696,599	-95.103%
2019-07-05	5.4100	5.790000	5.3900	5.7100	+5.545%	2,824,616	-94.692%
2019-07-03	5.2900	5.475000	5.2500	5.4100	+2.657%	919,424	-94.397%
2019-07-02	5.4800	5.610000	5.2100	5.2700	-3.832%	2,937,330	-94.249%
2019-07-01	5.9200	5.945000	5.4100	5.4800	-5.026%	3,547,915	-94.469%
2019-06-28	5.8000	5.940000	5.7200	5.7700	+0.348%	2,941,398	-94.747%
2019-06-27	6.2200	6.220000	5.7400	5.7500	-7.108%	3,179,108	-94.729%
2019-06-26	5.8800	6.210000	5.8450	6.1900	+6.175%	1,974,202	-95.103%
2019-06-25	5.9600	5.980000	5.7100	5.8300	-2.181%	2,394,821	-94.801%
2019-06-24	5.5600	6.340000	5.5500	5.9600	+7.387%	6,799,615	-94.914%
2019-06-21	5.3500	5.550000	5.1300	5.5500	+3.352%	5,548,731	-94.539%
2019-06-20	5.4500	5.560100	5.2800	5.3700	-0.371%	1,914,741	-94.356%
2019-06-19	5.4500	5.500000	5.1850	5.3900	-0.554%	2,018,548	-94.377%
2019-06-18	5.1100	5.505000	5.0300	5.4200	+6.275%	2,561,970	-94.408%
2019-06-17	5.3600	5.600000	5.0300	5.1000	-7.104%	3,474,647	-94.057%
2019-06-14	5.4300	5.590000	5.2479	5.4900	+1.292%	3,811,293	-94.479%
2019-06-13	5.2600	5.580000	5.0500	5.4200	-2.166%	9,281,304	-94.408%
2019-06-12	5.9000	5.940000	5.3100	5.5400	-6.102%	3,847,207	-94.529%
2019-06-11	5.6900	6.170000	5.6200	5.9000	+5.169%	3,876,425	-94.863%
2019-06-10	5.6100	5.970000	5.5600	5.6100	+0.899%	2,253,994	-94.597%
2019-06-07	5.4100	5.700000	5.3750	5.5600	+3.731%	2,556,925	-94.549%
2019-06-06	5.6300	5.650000	5.1900	5.3600	-4.965%	2,444,995	-94.345%
2019-06-05	6.0600	6.130000	5.6000	5.6400	-6.156%	2,272,296	-94.626%
2019-06-04	5.9000	6.150000	5.6700	6.0100	+3.979%	3,446,838	-94.957%
2019-06-03	5.2600	5.910000	5.2400	5.7800	+9.886%	3,389,195	-94.756%
2019-05-31	5.7600	5.790000	5.1300	5.2600	-10.696%	4,709,404	-94.238%
2019-05-30	6.3000	6.350000	5.6701	5.8900	-6.210%	2,788,317	-94.854%
2019-05-29	6.4000	6.450000	5.8100	6.2800	-3.385%	3,558,549	-95.174%
2019-05-28	6.3400	6.652500	6.3400	6.5000	+3.175%	1,845,998	-95.337%
2019-05-24	6.2600	6.400000	6.1500	6.3000	+0.800%	2,072,585	-95.189%
2019-05-23	6.6100	6.650000	6.1700	6.2500	-6.156%	2,912,514	-95.150%
2019-05-22	7.3600	7.400000	6.6200	6.6600	-10.363%	2,973,431	-95.449%
2019-05-21	7.2900	7.460000	7.0600	7.4300	+2.483%	1,588,154	-95.921%
2019-05-20	7.1500	7.315000	7.0200	7.2500	+1.399%	1,659,750	-95.819%
2019-05-17	7.1700	7.480000	7.1300	7.1500	-1.651%	1,785,448	-95.761%
2019-05-16	7.3700	7.540000	7.2400	7.2700	-0.683%	1,319,175	-95.831%
2019-05-15	7.3900	7.500000	7.0900	7.3200	-1.613%	1,605,456	-95.859%
2019-05-14	7.4700	7.495000	7.2000	7.4400	+0.270%	1,587,748	-95.926%
2019-05-13	7.8800	7.950000	7.3600	7.4200	-7.826%	1,921,045	-95.915%
2019-05-10	7.8900	8.090000	7.7550	8.0500	+1.258%	1,256,623	-96.235%
2019-05-09	7.7600	7.995000	7.6100	7.9500	+1.145%	996,875	-96.187%
2019-05-08	7.8200	7.919900	7.7100	7.8600	+0.255%	987,990	-96.144%
2019-05-07	8.0400	8.150000	7.7600	7.8400	-3.686%	2,439,445	-96.134%
2019-05-06	8.1600	8.285000	7.8800	8.1400	-2.046%	1,525,131	-96.276%
2019-05-03	8.1000	8.390000	8.1000	8.3100	+2.974%	1,772,314	-96.353%
2019-05-02	7.7900	8.090000	7.7600	8.0700	+3.594%	1,332,066	-96.244%
2019-05-01	8.1300	8.150000	7.7300	7.7900	-4.417%	1,861,128	-96.109%
2019-04-30	8.1800	8.270000	8.0800	8.1500	-0.610%	1,265,397	-96.281%
2019-04-29	7.9300	8.300000	7.9300	8.2000	+4.061%	1,552,713	-96.304%
2019-04-26	7.9500	7.960000	7.6750	7.8800	-1.253%	1,919,262	-96.154%
2019-04-25	7.9100	8.290000	7.8800	7.9800	+0.885%	2,245,224	-96.202%
2019-04-24	7.7300	7.930000	7.5900	7.9100	+1.933%	1,778,290	-96.168%
2019-04-23	7.5800	7.770000	7.4201	7.7600	+1.837%	2,351,586	-96.094%
2019-04-22	8.2300	8.272700	7.4000	7.6200	-7.412%	4,382,532	-96.022%
2019-04-18	8.2200	8.425000	8.2100	8.2300	-0.242%	1,449,966	-96.317%
2019-04-17	8.1800	8.410000	8.1300	8.2500	+1.351%	1,341,892	-96.326%
2019-04-16	7.8900	8.280000	7.8900	8.1400	+5.168%	3,129,295	-96.276%
2019-04-15	7.4300	7.790000	7.3900	7.7400	+4.032%	2,474,796	-96.084%
2019-04-12	7.6600	7.670000	7.3550	7.4400	-1.976%	1,674,016	-95.926%
2019-04-11	7.7700	7.870000	7.5600	7.5900	-2.065%	1,447,203	-96.007%
2019-04-10	7.8600	7.900000	7.5000	7.7500	-1.525%	2,354,842	-96.089%
2019-04-09	8.1000	8.130000	7.7900	7.8700	-2.840%	1,421,033	-96.149%
2019-04-08	7.7100	8.230000	7.7100	8.1000	+4.381%	2,339,425	-96.258%
2019-04-05	7.9600	8.080000	7.7200	7.7600	-2.020%	1,455,060	-96.094%
2019-04-04	7.6400	7.930000	7.6400	7.9200	+3.665%	1,550,632	-96.173%
2019-04-03	7.9600	8.000000	7.5450	7.6400	-3.413%	2,415,149	-96.033%
2019-04-02	8.1200	8.130000	7.8400	7.9100	-2.225%	2,254,277	-96.168%
2019-04-01	7.9000	8.220000	7.8500	8.0900	+3.189%	2,826,983	-96.253%
2019-03-29	8.0100	8.060000	7.8100	7.8400	-1.754%	1,960,410	-96.134%
2019-03-28	8.1000	8.270000	7.9500	7.9800	-0.993%	1,752,217	-96.202%
2019-03-27	8.0400	8.240000	7.9900	8.0600	+0.249%	2,269,582	-96.239%
2019-03-26	7.7600	8.220000	7.7600	8.0400	+4.416%	2,689,828	-96.230%
2019-03-25	7.8200	7.880000	7.6200	7.7000	-1.786%	2,449,479	-96.064%
2019-03-22	7.9200	7.990000	7.7300	7.8400	-1.508%	2,647,594	-96.134%
2019-03-21	8.0500	8.070000	7.7250	7.9600	+1.015%	3,044,274	-96.192%
2019-03-20	8.0700	8.070000	7.6200	7.8800	-2.354%	4,520,917	-96.154%
2019-03-19	8.1900	8.250000	8.0000	8.0700	-0.738%	3,183,566	-96.244%
2019-03-18	8.6000	8.620000	8.0400	8.1300	-7.719%	5,781,151	-96.272%
2019-03-15	8.8200	9.000000	8.7300	8.8100	+0.686%	5,353,824	-96.560%
2019-03-14	8.8800	9.250000	8.6100	8.7500	-25.150%	15,766,005	-96.536%
2019-03-13	11.9600	12.070000	11.5465	11.6900	-2.583%	3,863,620	-97.407%
2019-03-12	11.8600	12.180000	11.7100	12.0000	+1.180%	1,519,742	-97.474%
2019-03-11	11.8000	12.160000	11.6348	11.8600	+0.850%	2,201,872	-97.444%
2019-03-08	12.0800	12.300200	11.4600	11.7600	-3.843%	2,180,390	-97.423%
2019-03-07	12.1000	12.460000	11.9200	12.2300	+1.158%	1,418,536	-97.522%
2019-03-06	12.4200	12.880000	12.0800	12.0900	+1.768%	2,226,311	-97.493%
2019-03-05	11.9400	12.019900	11.5250	11.8800	-0.252%	1,617,875	-97.449%
2019-03-04	13.2800	13.288600	11.8600	11.9100	-9.636%	2,256,491	-97.455%
2019-03-01	13.1700	13.576600	13.0600	13.1800	+1.698%	1,533,081	-97.700%
2019-02-28	13.0600	13.200000	12.8200	12.9600	-0.766%	1,194,658	-97.661%
2019-02-27	12.8100	13.240000	12.8100	13.0600	+1.398%	1,551,333	-97.679%
2019-02-26	13.1100	13.320000	12.8500	12.8800	-1.754%	800,987	-97.647%
2019-02-25	13.4000	13.520000	13.1000	13.1100	-0.907%	1,050,974	-97.688%
2019-02-22	12.7900	13.270000	12.6400	13.2300	+3.846%	823,664	-97.709%
2019-02-21	13.1700	13.360000	12.7000	12.7400	-3.631%	899,072	-97.621%
2019-02-20	13.0200	13.350000	13.0200	13.2200	+1.771%	595,184	-97.707%
2019-02-19	12.8600	13.050000	12.7100	12.9900	+0.776%	675,828	-97.667%
2019-02-15	12.7600	13.100000	12.6642	12.8900	+1.576%	660,306	-97.649%
2019-02-14	12.6600	12.820000	12.4900	12.6900	-0.549%	662,235	-97.612%
2019-02-13	12.8100	12.830000	12.5776	12.7600	0.000%	461,193	-97.625%

document.getElementById("r09blj").onerror = function(){this.style.display='none';}; .dark-mode .TGfMJk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGfMJk{ color: #333333; background-color: white; border: 2px solid #333333; }TLRDTailored Brands, Inc.stock NYSE

TLRD
Tailored Brands, Inc.
stock NYSE