Tailored Brands, Inc. Common Stock Historical Stock Prices

TLRD 
$19.27
*  
0.38
2.01%
Get TLRD Alerts
*Delayed - data as of Dec. 2, 2016 15:02 ET  -  Find a broker to begin trading TLRD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TLRD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02 18.97 19.315 18.72 19.27 754,459
12/01/2016 18.73 18.985 18.3 18.89 769,005
11/30/2016 18.51 18.98 18.11 18.76 909,491
11/29/2016 18.37 18.76 18.15 18.57 660,628
11/28/2016 18.67 18.705 17.92 18.27 530,089
11/25/2016 18.78 18.95 18.6 18.67 285,465
11/23/2016 18.35 18.79 18.3 18.68 585,049
11/22/2016 17.92 18.69 17.92 18.57 946,549
11/21/2016 17.89 18.275 17.72 17.78 647,749
11/18/2016 18.03 18.18 17.21 17.78 812,530
11/17/2016 17.89 18.24 17.62 18.12 522,227
11/16/2016 17.85 18.29 17.64 17.86 700,652
11/15/2016 17.8 18.08 17.22 17.87 777,348
11/14/2016 17.01 17.85 17 17.76 1,505,294
11/11/2016 16.07 16.85 15.81 16.79 1,124,898
11/10/2016 15.43 16.45 15.42 16.08 1,504,391
11/09/2016 14.12 15.3797 14.12 15.21 938,810
11/08/2016 15.32 15.3599 14.43 14.63 1,358,472
11/07/2016 15.72 15.95 15.39 15.42 989,929
11/04/2016 15.19 15.92 15.13 15.3 838,175
11/03/2016 15.75 15.89 15.2 15.24 458,477
11/02/2016 15.49 15.835 15.43 15.73 625,481
11/01/2016 15.71 15.72 15.22 15.52 1,011,492
10/31/2016 15.94 16.12 15.67 15.8 805,317
10/28/2016 15.84 16.21 15.79 15.93 354,659
10/27/2016 16.69 16.71 15.83 15.96 680,424
10/26/2016 16.75 17.16 16.645 16.7 480,735
10/25/2016 16.75 17.01 16.48 16.94 931,877
10/24/2016 16.69 17.18 16.64 16.89 922,956
10/21/2016 15.9 16.62 15.9 16.59 975,058
10/20/2016 16.04 16.27 16.0099 16.12 510,042
10/19/2016 15.9 16.22 15.72 16.09 537,582
10/18/2016 16.15 16.155 15.72 15.81 555,945
10/17/2016 16.08 16.09 15.72 15.92 759,996
10/14/2016 16.35 16.4 15.93 16.07 567,015
10/13/2016 16.34 17.03 16.11 16.27 1,014,485
10/12/2016 16.07 16.56 16.04 16.55 777,902
10/11/2016 16.23 16.23 15.84 16.02 813,344
10/10/2016 15.85 16.42 15.84 16.26 972,596
10/07/2016 15.7 16.01 15.53 15.68 1,192,125
10/06/2016 15.65 15.68 15.29 15.61 942,280
10/05/2016 15.32 15.78 15.18 15.66 1,160,922
10/04/2016 15.34 15.48 15.08 15.19 1,025,171
10/03/2016 15.74 15.78 15.32 15.39 734,259
09/30/2016 15.22 15.81 15.16 15.7 884,731
09/29/2016 15.26 15.49 15.13 15.19 866,221
09/28/2016 15.33 15.63 15.13 15.35 1,080,168
09/27/2016 15.52 15.84 15.25 15.41 755,448
09/26/2016 15.84 15.91 15.39 15.49 1,338,124
09/23/2016 15.94 16.34 15.85 16.02 1,016,930
09/22/2016 16.18 16.29 15.91 15.95 1,859,377
09/21/2016 16.44 16.48 15.47 15.91 2,428,336
09/20/2016 16.64 16.69 15.965 16.19 1,469,049
09/19/2016 16.73 16.97 16.36 16.54 1,462,632
09/16/2016 16.66 16.95 16.4801 16.63 1,496,292
09/15/2016 16.28 16.89 16.23 16.74 1,399,548
09/14/2016 16.03 16.8199 16.03 16.32 1,905,107
09/13/2016 16.46 16.73 15.84 16.08 1,576,527
09/12/2016 16.42 16.75 16.15 16.6 2,056,956
09/09/2016 16.37 17 16.14 16.47 2,596,379
09/08/2016 16.58 17.38 15.89 16.57 9,519,341
09/07/2016 13.76 14.24 13.51 14.23 2,228,368
09/06/2016 14.24 14.28 13.56 13.81 2,063,600
09/02/2016 14.24 14.26 13.75 14.16 1,246,735
09/01/2016 13.47 14.32 13.28 14.17 2,989,907
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?