Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
3.035
-0.045 (-1.46%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -1.46% | 1,237 |
| Sep 15, 2025 | 3.10 | 3.20 | 3.03 | 3.08 | 3.08 | - | 5,616 |
| Sep 12, 2025 | 3.10 | 3.12 | 3.00 | 3.08 | 3.08 | 0.65% | 9,449 |
| Sep 11, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 1.66% | 24,085 |
| Sep 10, 2025 | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 20,154 |
| Sep 9, 2025 | 3.04 | 3.05 | 2.99 | 3.00 | 3.00 | -0.79% | 12,932 |
| Sep 8, 2025 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | -1.50% | 15,511 |
| Sep 5, 2025 | 3.07 | 3.07 | 3.02 | 3.07 | 3.07 | 0.66% | 9,710 |
| Sep 4, 2025 | 3.05 | 3.24 | 3.04 | 3.05 | 3.05 | 0.33% | 63,574 |
| Sep 3, 2025 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | 0.66% | 79,309 |
| Sep 2, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | 14,012 |
| Aug 29, 2025 | 3.13 | 3.14 | 3.00 | 3.08 | 3.08 | -0.65% | 38,251 |
| Aug 28, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 8,926 |
| Aug 27, 2025 | 3.22 | 3.25 | 3.13 | 3.13 | 3.13 | -0.95% | 11,818 |
| Aug 26, 2025 | 3.17 | 3.26 | 3.15 | 3.16 | 3.16 | -0.32% | 6,349 |
| Aug 25, 2025 | 3.18 | 3.22 | 3.17 | 3.17 | 3.17 | -0.94% | 6,441 |
| Aug 22, 2025 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -3.03% | 10,140 |
| Aug 21, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | -0.15% | 888 |
| Aug 20, 2025 | 3.30 | 3.34 | 3.25 | 3.31 | 3.31 | 0.15% | 5,212 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 2,954 |
| Aug 18, 2025 | 3.32 | 3.44 | 3.27 | 3.31 | 3.31 | -1.78% | 13,045 |
| Aug 15, 2025 | 3.45 | 3.47 | 3.27 | 3.37 | 3.37 | -2.12% | 1,895 |
| Aug 14, 2025 | 3.31 | 3.48 | 3.25 | 3.44 | 3.44 | 0.26% | 5,452 |
| Aug 13, 2025 | 3.37 | 3.50 | 3.34 | 3.43 | 3.43 | 1.30% | 5,642 |
| Aug 12, 2025 | 3.52 | 3.52 | 3.30 | 3.39 | 3.39 | -1.74% | 13,550 |
| Aug 11, 2025 | 3.41 | 3.59 | 3.41 | 3.45 | 3.45 | -0.83% | 6,070 |
| Aug 8, 2025 | 3.43 | 3.55 | 3.42 | 3.48 | 3.48 | 0.23% | 3,597 |
| Aug 7, 2025 | 3.52 | 3.52 | 3.23 | 3.47 | 3.47 | -1.39% | 27,700 |
| Aug 6, 2025 | 3.53 | 3.55 | 3.48 | 3.52 | 3.52 | -1.40% | 2,208 |
| Aug 5, 2025 | 3.55 | 3.57 | 3.49 | 3.57 | 3.57 | 2.73% | 19,618 |
| Aug 4, 2025 | 3.58 | 3.59 | 3.43 | 3.48 | 3.48 | -1.33% | 8,882 |
| Aug 1, 2025 | 3.46 | 3.56 | 3.45 | 3.52 | 3.52 | 0.92% | 16,205 |
| Jul 31, 2025 | 3.45 | 3.60 | 3.45 | 3.49 | 3.49 | 1.16% | 14,132 |
| Jul 30, 2025 | 3.47 | 3.55 | 3.41 | 3.45 | 3.45 | -2.82% | 15,834 |
| Jul 29, 2025 | 3.59 | 3.64 | 3.40 | 3.55 | 3.55 | -0.70% | 16,960 |
| Jul 28, 2025 | 3.51 | 3.78 | 3.48 | 3.58 | 3.58 | 3.32% | 44,382 |
| Jul 25, 2025 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -0.29% | 6,928 |
| Jul 24, 2025 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | 0.87% | 5,998 |
| Jul 23, 2025 | 3.48 | 3.59 | 3.37 | 3.44 | 3.44 | - | 39,744 |
| Jul 22, 2025 | 3.31 | 3.47 | 3.29 | 3.44 | 3.44 | 2.38% | 24,394 |
| Jul 21, 2025 | 3.39 | 3.40 | 3.31 | 3.36 | 3.36 | 1.97% | 15,233 |
| Jul 18, 2025 | 3.31 | 3.39 | 3.26 | 3.30 | 3.30 | -1.35% | 6,931 |
| Jul 17, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 4.05% | 19,671 |
| Jul 16, 2025 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -2.37% | 5,700 |
| Jul 15, 2025 | 3.34 | 3.36 | 3.22 | 3.29 | 3.29 | -1.26% | 6,533 |
| Jul 14, 2025 | 3.34 | 3.39 | 3.24 | 3.33 | 3.33 | 1.03% | 28,549 |
| Jul 11, 2025 | 3.35 | 3.35 | 3.20 | 3.30 | 3.30 | 0.33% | 16,644 |
| Jul 10, 2025 | 3.23 | 3.35 | 3.21 | 3.29 | 3.29 | 2.66% | 7,560 |
| Jul 9, 2025 | 3.30 | 3.32 | 3.19 | 3.20 | 3.20 | -3.61% | 2,826 |
| Jul 8, 2025 | 3.19 | 3.42 | 3.10 | 3.32 | 3.32 | 5.40% | 56,937 |