Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
2.415
-0.005 (-0.21%)
At close: Mar 9, 2026, 4:00 PM EDT
2.430
+0.015 (0.62%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.44 | 2.44 | 2.32 | 2.42 | - | -0.21% | 38,517 |
| Mar 6, 2026 | 2.38 | 2.46 | 2.37 | 2.42 | 2.42 | 1.68% | 195,619 |
| Mar 5, 2026 | 2.37 | 2.43 | 2.34 | 2.38 | 2.38 | -2.06% | 85,625 |
| Mar 4, 2026 | 2.47 | 2.48 | 2.37 | 2.43 | 2.43 | -0.41% | 41,963 |
| Mar 3, 2026 | 2.37 | 2.47 | 2.32 | 2.44 | 2.44 | 2.52% | 154,777 |
| Mar 2, 2026 | 2.39 | 2.39 | 2.32 | 2.38 | 2.38 | 0.42% | 54,939 |
| Feb 27, 2026 | 2.36 | 2.40 | 2.35 | 2.37 | 2.37 | - | 41,349 |
| Feb 26, 2026 | 2.35 | 2.39 | 2.29 | 2.37 | 2.37 | 0.85% | 69,135 |
| Feb 25, 2026 | 2.28 | 2.45 | 2.28 | 2.35 | 2.35 | -23.45% | 240,433 |
| Feb 24, 2026 | 3.08 | 3.10 | 3.05 | 3.07 | 2.32 | 0.33% | 95,109 |
| Feb 23, 2026 | 3.09 | 3.13 | 3.00 | 3.06 | 2.31 | -1.29% | 64,745 |
| Feb 20, 2026 | 3.09 | 3.13 | 3.06 | 3.10 | 2.34 | 0.32% | 54,829 |
| Feb 19, 2026 | 3.06 | 3.12 | 3.06 | 3.09 | 2.34 | -0.32% | 11,147 |
| Feb 18, 2026 | 3.09 | 3.12 | 3.09 | 3.10 | 2.34 | - | 17,066 |
| Feb 17, 2026 | 3.10 | 3.11 | 3.06 | 3.10 | 2.34 | 0.32% | 37,660 |
| Feb 13, 2026 | 3.07 | 3.10 | 3.04 | 3.09 | 2.34 | 0.32% | 10,434 |
| Feb 12, 2026 | 3.09 | 3.11 | 3.05 | 3.08 | 2.33 | -0.96% | 17,515 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 2.35 | -0.64% | 40,173 |
| Feb 10, 2026 | 3.11 | 3.16 | 3.06 | 3.13 | 2.37 | -0.63% | 91,962 |
| Feb 9, 2026 | 3.17 | 3.20 | 3.10 | 3.15 | 2.38 | -0.94% | 123,386 |
| Feb 6, 2026 | 3.14 | 3.20 | 3.05 | 3.18 | 2.40 | 0.32% | 190,137 |
| Feb 5, 2026 | 3.18 | 3.26 | 3.10 | 3.17 | 2.40 | -0.94% | 180,109 |
| Feb 4, 2026 | 3.26 | 3.36 | 3.18 | 3.20 | 2.42 | 11.30% | 327,205 |
| Feb 3, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.17 | 1.95% | 505,171 |
| Feb 2, 2026 | 2.82 | 2.88 | 2.80 | 2.82 | 2.13 | -1.05% | 27,229 |
| Jan 30, 2026 | 2.85 | 2.85 | 2.83 | 2.85 | 2.15 | 0.35% | 6,429 |
| Jan 29, 2026 | 2.85 | 2.86 | 2.82 | 2.84 | 2.15 | -0.87% | 3,645 |
| Jan 28, 2026 | 2.80 | 2.87 | 2.80 | 2.87 | 2.17 | -0.17% | 10,546 |
| Jan 27, 2026 | 2.81 | 2.87 | 2.77 | 2.87 | 2.17 | 1.41% | 36,754 |
| Jan 26, 2026 | 2.78 | 2.83 | 2.75 | 2.83 | 2.14 | 0.71% | 31,090 |
| Jan 23, 2026 | 2.84 | 2.84 | 2.80 | 2.81 | 2.12 | -1.40% | 4,894 |
| Jan 22, 2026 | 2.80 | 2.86 | 2.80 | 2.85 | 2.15 | 1.79% | 4,223 |
| Jan 21, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.12 | -2.44% | 7,264 |
| Jan 20, 2026 | 2.85 | 2.94 | 2.80 | 2.87 | 2.17 | -0.35% | 9,840 |
| Jan 16, 2026 | 2.79 | 2.88 | 2.79 | 2.88 | 2.18 | 1.41% | 3,455 |
| Jan 15, 2026 | 2.83 | 2.85 | 2.78 | 2.84 | 2.15 | -0.35% | 2,362 |
| Jan 14, 2026 | 2.85 | 2.85 | 2.82 | 2.85 | 2.15 | 2.52% | 3,283 |
| Jan 13, 2026 | 2.82 | 2.83 | 2.77 | 2.78 | 2.10 | 0.72% | 2,029 |
| Jan 12, 2026 | 2.72 | 2.87 | 2.72 | 2.76 | 2.09 | -0.72% | 13,787 |
| Jan 9, 2026 | 2.78 | 2.85 | 2.76 | 2.78 | 2.10 | -2.11% | 7,994 |
| Jan 8, 2026 | 2.78 | 2.89 | 2.78 | 2.84 | 2.15 | 1.36% | 9,527 |
| Jan 7, 2026 | 2.77 | 2.95 | 2.77 | 2.80 | 2.12 | 1.16% | 5,295 |
| Jan 6, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.09 | -1.07% | 365 |
| Jan 5, 2026 | 2.74 | 2.82 | 2.67 | 2.80 | 2.12 | 3.32% | 14,638 |
| Jan 2, 2026 | 2.75 | 2.75 | 2.68 | 2.71 | 2.05 | -1.09% | 8,312 |
| Dec 31, 2025 | 2.68 | 2.74 | 2.65 | 2.74 | 2.07 | 1.86% | 25,155 |
| Dec 30, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.03 | -1.10% | 1,575 |
| Dec 29, 2025 | 2.69 | 2.85 | 2.66 | 2.72 | 2.06 | 1.12% | 9,928 |
| Dec 26, 2025 | 2.65 | 2.71 | 2.60 | 2.69 | 2.03 | 1.51% | 8,310 |
| Dec 24, 2025 | 2.66 | 2.66 | 2.65 | 2.65 | 2.00 | - | 2,327 |