Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
4.197
+0.072 (1.75%)
Nov 21, 2024, 2:04 PM EST - Market open
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.10 | 4.20 | 4.03 | 4.03 | 4.03 | -2.89% | 4,711 |
| Nov 19, 2024 | 4.15 | 4.20 | 4.01 | 4.15 | 4.15 | 2.47% | 12,718 |
| Nov 18, 2024 | 4.16 | 4.22 | 3.97 | 4.05 | 4.05 | -3.57% | 89,525 |
| Nov 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 108 |
| Nov 14, 2024 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | - | 2,389 |
| Nov 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 258 |
| Nov 12, 2024 | 4.16 | 4.25 | 4.15 | 4.25 | 4.25 | 1.19% | 1,006 |
| Nov 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 299 |
| Nov 8, 2024 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -0.24% | 4,572 |
| Nov 7, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 274 |
| Nov 6, 2024 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.71% | 3,109 |
| Nov 5, 2024 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | -1.40% | 941 |
| Nov 4, 2024 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | 2.38% | 994 |
| Nov 1, 2024 | 4.35 | 4.35 | 4.15 | 4.20 | 4.20 | -3.89% | 7,376 |
| Oct 31, 2024 | 4.24 | 4.37 | 4.20 | 4.37 | 4.37 | 1.16% | 2,507 |
| Oct 30, 2024 | 4.34 | 4.34 | 4.21 | 4.32 | 4.32 | -0.46% | 2,515 |
| Oct 29, 2024 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.23% | 3,535 |
| Oct 28, 2024 | 4.34 | 4.35 | 4.23 | 4.33 | 4.33 | -2.26% | 8,343 |
| Oct 25, 2024 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | 3.00% | 4,798 |
| Oct 24, 2024 | 4.31 | 4.45 | 4.30 | 4.30 | 4.30 | -0.55% | 8,487 |
| Oct 23, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 133 |
| Oct 22, 2024 | 4.40 | 4.45 | 4.25 | 4.33 | 4.33 | 0.82% | 9,851 |
| Oct 21, 2024 | 4.33 | 4.49 | 4.24 | 4.29 | 4.29 | -0.92% | 8,234 |
| Oct 18, 2024 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | 0.93% | 13,065 |
| Oct 17, 2024 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | 0.47% | 7,944 |
| Oct 16, 2024 | 4.27 | 4.27 | 4.21 | 4.27 | 4.27 | 1.67% | 2,033 |
| Oct 15, 2024 | 4.26 | 4.34 | 4.20 | 4.20 | 4.20 | -1.18% | 1,703 |
| Oct 14, 2024 | 4.30 | 4.33 | 4.25 | 4.25 | 4.25 | -2.30% | 1,525 |
| Oct 11, 2024 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | - | 3,269 |
| Oct 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,170 |
| Oct 9, 2024 | 4.31 | 4.35 | 4.26 | 4.35 | 4.35 | 0.23% | 5,586 |
| Oct 8, 2024 | 4.30 | 4.45 | 4.30 | 4.34 | 4.34 | 1.17% | 32,601 |
| Oct 7, 2024 | 4.18 | 4.29 | 4.17 | 4.29 | 4.29 | -0.05% | 10,332 |
| Oct 4, 2024 | 4.35 | 4.35 | 4.23 | 4.29 | 4.29 | -0.19% | 5,711 |
| Oct 3, 2024 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 4.62% | 3,792 |
| Oct 2, 2024 | 4.20 | 4.33 | 4.07 | 4.11 | 4.11 | -0.48% | 23,636 |
| Oct 1, 2024 | 4.20 | 4.28 | 4.13 | 4.13 | 4.13 | -1.43% | 13,195 |
| Sep 30, 2024 | 4.19 | 4.19 | 4.17 | 4.19 | 4.19 | - | 12,886 |
| Sep 27, 2024 | 4.18 | 4.19 | 4.06 | 4.19 | 4.19 | 0.24% | 8,601 |
| Sep 26, 2024 | 4.11 | 4.18 | 4.05 | 4.18 | 4.18 | 0.48% | 3,141 |
| Sep 25, 2024 | 4.18 | 4.24 | 4.09 | 4.16 | 4.16 | 0.24% | 18,783 |
| Sep 24, 2024 | 4.12 | 4.21 | 4.10 | 4.15 | 4.15 | 1.57% | 8,727 |
| Sep 23, 2024 | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | -3.40% | 4,815 |
| Sep 20, 2024 | 4.04 | 4.34 | 4.04 | 4.23 | 4.23 | 3.17% | 20,814 |
| Sep 19, 2024 | 4.11 | 4.16 | 4.10 | 4.10 | 4.10 | 2.24% | 3,957 |
| Sep 18, 2024 | 4.01 | 4.20 | 4.01 | 4.01 | 4.01 | - | 5,536 |
| Sep 17, 2024 | 4.24 | 4.24 | 3.96 | 4.01 | 4.01 | 1.37% | 11,609 |
| Sep 16, 2024 | 4.07 | 4.21 | 3.96 | 3.96 | 3.96 | -2.80% | 23,537 |
| Sep 13, 2024 | 4.25 | 4.29 | 4.04 | 4.07 | 4.07 | - | 8,199 |
| Sep 12, 2024 | 4.15 | 4.15 | 3.95 | 4.07 | 4.07 | -1.93% | 8,773 |
| Sep 11, 2024 | 4.08 | 4.24 | 4.08 | 4.15 | 4.15 | 0.48% | 2,321 |
| Sep 10, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 583 |
| Sep 9, 2024 | 4.12 | 4.21 | 3.99 | 4.13 | 4.13 | 0.17% | 11,208 |
| Sep 6, 2024 | 4.11 | 4.40 | 4.10 | 4.12 | 4.12 | -1.25% | 13,196 |
| Sep 5, 2024 | 4.10 | 4.24 | 4.10 | 4.18 | 4.18 | 1.83% | 6,043 |
| Sep 4, 2024 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 2,028 |
| Sep 3, 2024 | 4.14 | 4.23 | 4.10 | 4.12 | 4.12 | - | 4,192 |
| Aug 30, 2024 | 4.11 | 4.14 | 4.11 | 4.12 | 4.12 | 0.46% | 909 |
| Aug 29, 2024 | 4.16 | 4.18 | 4.08 | 4.10 | 4.10 | -0.94% | 1,773 |
| Aug 28, 2024 | 4.13 | 4.19 | 4.13 | 4.14 | 4.14 | 1.72% | 908 |
| Aug 27, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.12% | 211 |
| Aug 26, 2024 | 4.15 | 4.25 | 4.05 | 4.25 | 4.25 | 1.12% | 4,851 |
| Aug 23, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.46% | 254 |
| Aug 22, 2024 | 4.20 | 4.39 | 4.14 | 4.26 | 4.26 | 2.90% | 5,419 |
| Aug 21, 2024 | 4.00 | 4.44 | 4.00 | 4.14 | 4.14 | -3.50% | 5,861 |
| Aug 20, 2024 | 4.05 | 4.29 | 4.03 | 4.29 | 4.29 | 6.45% | 7,851 |
| Aug 19, 2024 | 4.04 | 4.22 | 4.03 | 4.03 | 4.03 | -0.25% | 2,780 |
| Aug 16, 2024 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.46% | 4,128 |
| Aug 15, 2024 | 4.10 | 4.16 | 3.92 | 4.10 | 4.10 | -1.20% | 6,332 |
| Aug 14, 2024 | 4.18 | 4.20 | 4.09 | 4.15 | 4.15 | -1.19% | 5,599 |
| Aug 13, 2024 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -0.24% | 5,110 |
| Aug 12, 2024 | 4.23 | 4.23 | 4.15 | 4.21 | 4.21 | -1.29% | 1,398 |
| Aug 9, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.02% | 334 |
| Aug 8, 2024 | 4.05 | 4.27 | 4.05 | 4.27 | 4.27 | 0.49% | 7,167 |
| Aug 7, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.12% | 265 |
| Aug 6, 2024 | 4.20 | 4.25 | 4.18 | 4.25 | 4.25 | 1.19% | 3,636 |
| Aug 5, 2024 | 4.21 | 4.23 | 4.06 | 4.20 | 4.20 | -0.47% | 17,629 |
| Aug 2, 2024 | 4.47 | 4.47 | 4.13 | 4.22 | 4.22 | -4.74% | 13,441 |
| Aug 1, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 258 |
| Jul 31, 2024 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 1.84% | 900 |
| Jul 30, 2024 | 4.35 | 4.37 | 4.35 | 4.35 | 4.35 | -0.91% | 2,184 |
| Jul 29, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.26% | 650 |
| Jul 26, 2024 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | 1.97% | 3,973 |
| Jul 25, 2024 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | - | 6,133 |
| Jul 24, 2024 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -3.88% | 5,514 |
| Jul 23, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 304 |
| Jul 22, 2024 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 2.58% | 1,282 |
| Jul 19, 2024 | 4.26 | 4.30 | 4.26 | 4.27 | 4.27 | -1.61% | 2,905 |
| Jul 18, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.89% | 215 |
| Jul 17, 2024 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.32% | 1,897 |
| Jul 16, 2024 | 4.27 | 4.39 | 4.27 | 4.37 | 4.37 | 0.81% | 4,432 |
| Jul 15, 2024 | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -1.59% | 898 |
| Jul 12, 2024 | 4.36 | 4.44 | 4.30 | 4.40 | 4.40 | 0.92% | 2,106 |
| Jul 11, 2024 | 4.29 | 4.37 | 4.29 | 4.36 | 4.36 | 1.28% | 6,989 |
| Jul 10, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.03% | 486 |
| Jul 9, 2024 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -1.14% | 2,348 |
| Jul 8, 2024 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.23% | 1,573 |
| Jul 5, 2024 | 4.45 | 4.48 | 4.41 | 4.41 | 4.41 | -0.90% | 2,142 |
| Jul 3, 2024 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 1,080 |
| Jul 2, 2024 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -2.00% | 2,035 |