Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
3.250
-0.020 (-0.61%)
Feb 28, 2025, 10:36 AM EST - Market open
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 3.24 | 3.29 | 3.13 | 3.27 | 3.27 | 0.93% | 18,355 |
| Feb 26, 2025 | 3.37 | 3.47 | 3.12 | 3.24 | 3.24 | -4.42% | 184,040 |
| Feb 25, 2025 | 3.76 | 3.76 | 3.34 | 3.39 | 3.39 | -9.84% | 146,916 |
| Feb 24, 2025 | 3.87 | 3.88 | 3.55 | 3.76 | 3.76 | -2.59% | 72,817 |
| Feb 21, 2025 | 4.03 | 4.07 | 3.81 | 3.86 | 3.86 | -3.02% | 29,190 |
| Feb 20, 2025 | 4.13 | 4.20 | 3.87 | 3.98 | 3.98 | 0.51% | 53,427 |
| Feb 19, 2025 | 3.79 | 4.07 | 3.53 | 3.96 | 3.96 | -26.94% | 171,267 |
| Feb 18, 2025 | 5.25 | 5.48 | 5.20 | 5.42 | 3.93 | 2.94% | 129,663 |
| Feb 14, 2025 | 5.28 | 5.29 | 5.20 | 5.27 | 3.82 | 1.25% | 44,428 |
| Feb 13, 2025 | 5.13 | 5.33 | 5.09 | 5.20 | 3.77 | 2.36% | 90,506 |
| Feb 12, 2025 | 5.09 | 5.15 | 5.08 | 5.08 | 3.68 | -0.97% | 3,849 |
| Feb 11, 2025 | 5.19 | 5.20 | 5.11 | 5.13 | 3.72 | 0.59% | 32,283 |
| Feb 10, 2025 | 5.14 | 5.20 | 5.08 | 5.10 | 3.70 | 0.12% | 17,956 |
| Feb 7, 2025 | 5.01 | 5.10 | 5.01 | 5.09 | 3.69 | 1.68% | 13,810 |
| Feb 6, 2025 | 5.01 | 5.08 | 5.01 | 5.01 | 3.63 | -0.69% | 16,000 |
| Feb 5, 2025 | 5.09 | 5.09 | 5.00 | 5.05 | 3.66 | -0.49% | 11,811 |
| Feb 4, 2025 | 4.81 | 5.07 | 4.81 | 5.07 | 3.68 | 3.26% | 41,718 |
| Feb 3, 2025 | 4.71 | 4.97 | 4.71 | 4.91 | 3.56 | 0.92% | 72,840 |
| Jan 31, 2025 | 4.94 | 4.95 | 4.75 | 4.87 | 3.53 | 1.35% | 89,252 |
| Jan 30, 2025 | 5.02 | 5.22 | 4.71 | 4.80 | 3.48 | -4.19% | 117,513 |
| Jan 29, 2025 | 4.80 | 5.18 | 4.58 | 5.01 | 3.63 | 14.12% | 215,944 |
| Jan 28, 2025 | 4.46 | 4.46 | 4.35 | 4.39 | 3.18 | -0.57% | 10,897 |
| Jan 27, 2025 | 4.45 | 4.45 | 4.39 | 4.42 | 3.20 | -1.01% | 14,779 |
| Jan 24, 2025 | 4.48 | 4.50 | 4.43 | 4.46 | 3.24 | -0.45% | 20,409 |
| Jan 23, 2025 | 4.40 | 4.48 | 4.39 | 4.48 | 3.25 | 1.36% | 6,746 |
| Jan 22, 2025 | 4.48 | 4.50 | 4.40 | 4.42 | 3.21 | 0.45% | 7,702 |
| Jan 21, 2025 | 4.45 | 4.56 | 4.40 | 4.40 | 3.19 | -0.68% | 18,029 |
| Jan 17, 2025 | 4.50 | 4.50 | 4.42 | 4.43 | 3.21 | -0.67% | 5,295 |
| Jan 16, 2025 | 4.41 | 4.51 | 4.38 | 4.46 | 3.24 | 1.13% | 15,057 |
| Jan 15, 2025 | 4.53 | 4.53 | 4.37 | 4.41 | 3.20 | 1.50% | 15,286 |
| Jan 14, 2025 | 4.48 | 4.49 | 4.27 | 4.35 | 3.15 | -1.47% | 43,209 |
| Jan 13, 2025 | 4.61 | 4.61 | 4.40 | 4.41 | 3.20 | -3.18% | 39,557 |
| Jan 10, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 3.30 | -2.04% | 14,551 |
| Jan 8, 2025 | 4.65 | 4.72 | 4.60 | 4.65 | 3.37 | - | 10,972 |
| Jan 7, 2025 | 4.70 | 4.71 | 4.65 | 4.65 | 3.37 | -0.75% | 22,341 |
| Jan 6, 2025 | 4.81 | 4.85 | 4.65 | 4.69 | 3.40 | -1.37% | 25,703 |
| Jan 3, 2025 | 4.80 | 4.80 | 4.72 | 4.75 | 3.45 | -0.42% | 2,533 |
| Jan 2, 2025 | 4.79 | 4.81 | 4.76 | 4.77 | 3.46 | -0.42% | 8,853 |
| Dec 31, 2024 | 4.84 | 4.90 | 4.79 | 4.79 | 3.47 | 0.42% | 10,321 |
| Dec 30, 2024 | 4.88 | 4.89 | 4.68 | 4.77 | 3.46 | -1.45% | 20,265 |
| Dec 27, 2024 | 4.89 | 4.91 | 4.72 | 4.84 | 3.51 | 0.83% | 4,474 |
| Dec 26, 2024 | 4.75 | 4.90 | 4.73 | 4.80 | 3.48 | 1.48% | 11,111 |
| Dec 24, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 3.43 | - | 67 |
| Dec 23, 2024 | 4.74 | 4.75 | 4.70 | 4.73 | 3.43 | -1.25% | 2,501 |
| Dec 20, 2024 | 4.67 | 4.79 | 4.67 | 4.79 | 3.47 | 3.01% | 3,297 |
| Dec 19, 2024 | 4.63 | 4.73 | 4.63 | 4.65 | 3.37 | -0.21% | 6,086 |
| Dec 18, 2024 | 4.75 | 4.79 | 4.66 | 4.66 | 3.38 | -1.69% | 16,095 |
| Dec 17, 2024 | 4.79 | 4.79 | 4.71 | 4.74 | 3.44 | - | 2,734 |
| Dec 16, 2024 | 4.74 | 4.77 | 4.50 | 4.74 | 3.44 | - | 20,998 |
| Dec 13, 2024 | 4.91 | 4.91 | 4.70 | 4.74 | 3.44 | -2.19% | 12,460 |
| Dec 12, 2024 | 4.84 | 5.00 | 4.81 | 4.85 | 3.52 | 0.75% | 4,475 |
| Dec 11, 2024 | 4.80 | 4.90 | 4.75 | 4.81 | 3.49 | 1.18% | 11,841 |
| Dec 10, 2024 | 4.86 | 4.86 | 4.70 | 4.75 | 3.45 | -2.08% | 40,829 |
| Dec 9, 2024 | 4.70 | 5.30 | 4.70 | 4.86 | 3.52 | 21.07% | 186,075 |
| Dec 6, 2024 | 4.07 | 4.07 | 4.01 | 4.01 | 2.91 | 0.25% | 38,580 |
| Dec 5, 2024 | 4.05 | 4.09 | 4.00 | 4.00 | 2.90 | -2.20% | 4,549 |
| Dec 4, 2024 | 4.06 | 4.10 | 4.00 | 4.09 | 2.97 | 0.99% | 3,890 |
| Dec 3, 2024 | 4.07 | 4.10 | 4.00 | 4.05 | 2.94 | -0.49% | 13,515 |
| Dec 2, 2024 | 4.07 | 4.19 | 4.06 | 4.07 | 2.95 | -0.49% | 16,182 |
| Nov 29, 2024 | 4.15 | 4.15 | 4.08 | 4.09 | 2.97 | -1.92% | 1,736 |
| Nov 27, 2024 | 4.20 | 4.22 | 4.07 | 4.17 | 3.02 | 2.46% | 12,673 |
| Nov 26, 2024 | 4.21 | 4.21 | 4.07 | 4.07 | 2.95 | -0.97% | 5,507 |
| Nov 25, 2024 | 4.20 | 4.22 | 4.07 | 4.11 | 2.98 | -2.38% | 7,731 |
| Nov 22, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 3.05 | 0.31% | 729 |
| Nov 21, 2024 | 4.19 | 4.20 | 4.06 | 4.20 | 3.04 | 4.14% | 9,013 |
| Nov 20, 2024 | 4.10 | 4.20 | 4.03 | 4.03 | 2.92 | -2.89% | 4,711 |
| Nov 19, 2024 | 4.15 | 4.20 | 4.01 | 4.15 | 3.01 | 2.47% | 12,718 |
| Nov 18, 2024 | 4.16 | 4.22 | 3.97 | 4.05 | 2.94 | -3.57% | 89,525 |
| Nov 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.05 | - | 108 |
| Nov 14, 2024 | 4.18 | 4.20 | 4.16 | 4.20 | 3.05 | - | 2,389 |
| Nov 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.05 | -1.18% | 258 |
| Nov 12, 2024 | 4.16 | 4.25 | 4.15 | 4.25 | 3.08 | 1.19% | 1,006 |
| Nov 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.05 | - | 299 |
| Nov 8, 2024 | 4.20 | 4.21 | 4.20 | 4.20 | 3.05 | -0.24% | 4,572 |
| Nov 7, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 3.05 | - | 274 |
| Nov 6, 2024 | 4.25 | 4.25 | 4.21 | 4.21 | 3.05 | -0.71% | 3,109 |
| Nov 5, 2024 | 4.15 | 4.24 | 4.15 | 4.24 | 3.08 | -1.40% | 941 |
| Nov 4, 2024 | 4.32 | 4.33 | 4.30 | 4.30 | 3.12 | 2.38% | 994 |
| Nov 1, 2024 | 4.35 | 4.35 | 4.15 | 4.20 | 3.05 | -3.89% | 7,376 |
| Oct 31, 2024 | 4.24 | 4.37 | 4.20 | 4.37 | 3.17 | 1.16% | 2,507 |
| Oct 30, 2024 | 4.34 | 4.34 | 4.21 | 4.32 | 3.13 | -0.46% | 2,515 |
| Oct 29, 2024 | 4.33 | 4.34 | 4.33 | 4.34 | 3.15 | 0.23% | 3,535 |
| Oct 28, 2024 | 4.34 | 4.35 | 4.23 | 4.33 | 3.14 | -2.26% | 8,343 |
| Oct 25, 2024 | 4.30 | 4.43 | 4.30 | 4.43 | 3.21 | 3.00% | 4,798 |
| Oct 24, 2024 | 4.31 | 4.45 | 4.30 | 4.30 | 3.12 | -0.55% | 8,487 |
| Oct 23, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 3.14 | - | 133 |
| Oct 22, 2024 | 4.40 | 4.45 | 4.25 | 4.33 | 3.14 | 0.82% | 9,851 |
| Oct 21, 2024 | 4.33 | 4.49 | 4.24 | 4.29 | 3.11 | -0.92% | 8,234 |
| Oct 18, 2024 | 4.50 | 4.50 | 4.33 | 4.33 | 3.14 | 0.93% | 13,065 |
| Oct 17, 2024 | 4.21 | 4.29 | 4.21 | 4.29 | 3.11 | 0.47% | 7,944 |
| Oct 16, 2024 | 4.27 | 4.27 | 4.21 | 4.27 | 3.10 | 1.67% | 2,033 |
| Oct 15, 2024 | 4.26 | 4.34 | 4.20 | 4.20 | 3.05 | -1.18% | 1,703 |
| Oct 14, 2024 | 4.30 | 4.33 | 4.25 | 4.25 | 3.08 | -2.30% | 1,525 |
| Oct 11, 2024 | 4.30 | 4.35 | 4.30 | 4.35 | 3.16 | - | 3,269 |
| Oct 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 3.16 | - | 1,170 |
| Oct 9, 2024 | 4.31 | 4.35 | 4.26 | 4.35 | 3.16 | 0.23% | 5,586 |
| Oct 8, 2024 | 4.30 | 4.45 | 4.30 | 4.34 | 3.15 | 1.17% | 32,601 |
| Oct 7, 2024 | 4.18 | 4.29 | 4.17 | 4.29 | 3.11 | -0.05% | 10,332 |
| Oct 4, 2024 | 4.35 | 4.35 | 4.23 | 4.29 | 3.11 | -0.19% | 5,711 |
| Oct 3, 2024 | 4.17 | 4.30 | 4.17 | 4.30 | 3.12 | 4.62% | 3,792 |