Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
4.300
+0.030 (0.70%)
Nov 4, 2024, 4:00 PM EST - Market open

Tandy Leather Factory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20244.324.334.304.304.302.38%994
Nov 1, 20244.354.354.154.204.20-3.89%7,376
Oct 31, 20244.244.374.204.374.371.16%2,507
Oct 30, 20244.344.344.214.324.32-0.46%2,515
Oct 29, 20244.334.344.334.344.340.23%3,535
Oct 28, 20244.344.354.234.334.33-2.26%8,343
Oct 25, 20244.304.434.304.434.433.00%4,798
Oct 24, 20244.314.454.304.304.30-0.55%8,487
Oct 23, 20244.334.334.334.334.33-133
Oct 22, 20244.404.454.254.334.330.82%9,851
Oct 21, 20244.334.494.244.294.29-0.92%8,234
Oct 18, 20244.504.504.334.334.330.93%13,065
Oct 17, 20244.214.294.214.294.290.47%7,944
Oct 16, 20244.274.274.214.274.271.67%2,033
Oct 15, 20244.264.344.204.204.20-1.18%1,703
Oct 14, 20244.304.334.254.254.25-2.30%1,525
Oct 11, 20244.304.354.304.354.35-3,269
Oct 10, 20244.354.354.354.354.35-1,170
Oct 9, 20244.314.354.264.354.350.23%5,586
Oct 8, 20244.304.454.304.344.341.17%32,601
Oct 7, 20244.184.294.174.294.29-0.05%10,332
Oct 4, 20244.354.354.234.294.29-0.19%5,711
Oct 3, 20244.174.304.174.304.304.62%3,792
Oct 2, 20244.204.334.074.114.11-0.48%23,636
Oct 1, 20244.204.284.134.134.13-1.43%13,195
Sep 30, 20244.194.194.174.194.19-12,886
Sep 27, 20244.184.194.064.194.190.24%8,601
Sep 26, 20244.114.184.054.184.180.48%3,141
Sep 25, 20244.184.244.094.164.160.24%18,783
Sep 24, 20244.124.214.104.154.151.57%8,727
Sep 23, 20244.114.124.084.094.09-3.40%4,815
Sep 20, 20244.044.344.044.234.233.17%20,814
Sep 19, 20244.114.164.104.104.102.24%3,957
Sep 18, 20244.014.204.014.014.01-5,536
Sep 17, 20244.244.243.964.014.011.37%11,609
Sep 16, 20244.074.213.963.963.96-2.80%23,537
Sep 13, 20244.254.294.044.074.07-8,199
Sep 12, 20244.154.153.954.074.07-1.93%8,773
Sep 11, 20244.084.244.084.154.150.48%2,321
Sep 10, 20244.134.134.134.134.13-583
Sep 9, 20244.124.213.994.134.130.17%11,208
Sep 6, 20244.114.404.104.124.12-1.25%13,196
Sep 5, 20244.104.244.104.184.181.83%6,043
Sep 4, 20244.114.154.104.104.10-0.49%2,028
Sep 3, 20244.144.234.104.124.12-4,192
Aug 30, 20244.114.144.114.124.120.46%909
Aug 29, 20244.164.184.084.104.10-0.94%1,773
Aug 28, 20244.134.194.134.144.141.72%908
Aug 27, 20244.074.074.074.074.07-4.12%211
Aug 26, 20244.154.254.054.254.251.12%4,851
Aug 23, 20244.204.204.204.204.20-1.46%254
Aug 22, 20244.204.394.144.264.262.90%5,419
Aug 21, 20244.004.444.004.144.14-3.50%5,861
Aug 20, 20244.054.294.034.294.296.45%7,851
Aug 19, 20244.044.224.034.034.03-0.25%2,780
Aug 16, 20244.084.084.044.044.04-1.46%4,128
Aug 15, 20244.104.163.924.104.10-1.20%6,332
Aug 14, 20244.184.204.094.154.15-1.19%5,599
Aug 13, 20244.304.304.154.204.20-0.24%5,110
Aug 12, 20244.234.234.154.214.21-1.29%1,398
Aug 9, 20244.274.274.274.274.27-0.02%334
Aug 8, 20244.054.274.054.274.270.49%7,167
Aug 7, 20244.254.254.254.254.25-0.12%265
Aug 6, 20244.204.254.184.254.251.19%3,636
Aug 5, 20244.214.234.064.204.20-0.47%17,629
Aug 2, 20244.474.474.134.224.22-4.74%13,441
Aug 1, 20244.434.434.434.434.43-258
Jul 31, 20244.354.434.354.434.431.84%900
Jul 30, 20244.354.374.354.354.35-0.91%2,184
Jul 29, 20244.394.394.394.394.392.26%650
Jul 26, 20244.254.314.254.294.291.97%3,973
Jul 25, 20244.304.304.204.214.21-6,133
Jul 24, 20244.344.344.214.214.21-3.88%5,514
Jul 23, 20244.384.384.384.384.38-304
Jul 22, 20244.314.384.314.384.382.58%1,282
Jul 19, 20244.264.304.264.274.27-1.61%2,905
Jul 18, 20244.344.344.344.344.34-0.89%215
Jul 17, 20244.404.404.384.384.380.32%1,897
Jul 16, 20244.274.394.274.374.370.81%4,432
Jul 15, 20244.414.414.334.334.33-1.59%898
Jul 12, 20244.364.444.304.404.400.92%2,106
Jul 11, 20244.294.374.294.364.361.28%6,989
Jul 10, 20244.314.314.314.314.31-1.03%486
Jul 9, 20244.404.404.304.354.35-1.14%2,348
Jul 8, 20244.424.424.404.404.40-0.23%1,573
Jul 5, 20244.454.484.414.414.41-0.90%2,142
Jul 3, 20244.404.454.404.454.451.14%1,080
Jul 2, 20244.454.454.404.404.40-2.00%2,035
Jul 1, 20244.504.504.494.494.49-0.22%1,103
Jun 28, 20244.454.504.444.504.501.81%4,592
Jun 27, 20244.264.424.264.424.42-0.41%399
Jun 26, 20244.324.454.324.444.444.18%2,845
Jun 25, 20244.264.264.264.264.26-143
Jun 24, 20244.334.334.254.264.26-1.84%5,237
Jun 21, 20244.144.384.144.344.34-1.36%4,735
Jun 20, 20244.454.454.324.404.40-3,316
Jun 18, 20244.404.404.404.404.40-1.12%3,166
Jun 17, 20244.504.504.404.454.45-0.67%4,718
Jun 14, 20244.464.484.464.484.481.27%951
Jun 13, 20244.454.454.424.424.42-0.58%309