Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
3.290
+0.005 (0.14%)
Jul 11, 2025, 12:51 PM - Market open

Tandy Leather Factory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 3.35 3.35 3.20 3.29 - 0.15% 3,908
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
Jul 7, 2025 3.20 3.20 3.15 3.15 3.15 - 4,799
Jul 3, 2025 3.15 3.15 3.15 3.15 3.15 -1.25% 888
Jul 2, 2025 3.15 3.19 3.15 3.19 3.19 1.27% 4,160
Jul 1, 2025 3.09 3.15 3.09 3.15 3.15 1.94% 9,770
Jun 30, 2025 3.11 3.12 3.05 3.09 3.09 0.32% 10,420
Jun 27, 2025 3.11 3.11 3.05 3.08 3.08 0.65% 15,023
Jun 26, 2025 3.11 3.12 3.06 3.06 3.06 -0.65% 7,183
Jun 25, 2025 3.07 3.11 3.04 3.08 3.08 1.99% 5,286
Jun 24, 2025 3.10 3.10 3.02 3.02 3.02 -0.98% 5,356
Jun 23, 2025 3.05 3.18 3.05 3.05 3.05 1.33% 12,779
Jun 20, 2025 3.06 3.18 3.00 3.01 3.01 - 8,104
Jun 18, 2025 3.01 3.10 3.01 3.01 3.01 -0.66% 5,967
Jun 17, 2025 3.10 3.18 3.01 3.03 3.03 -1.94% 9,334
Jun 16, 2025 3.12 3.14 2.99 3.09 3.09 1.25% 12,506
Jun 13, 2025 3.11 3.14 3.05 3.05 3.05 -1.01% 12,052
Jun 12, 2025 3.13 3.20 3.06 3.08 3.08 -3.35% 17,421
Jun 11, 2025 3.23 3.23 3.10 3.19 3.19 -1.24% 12,770
Jun 10, 2025 3.21 3.23 3.12 3.23 3.23 3.86% 3,271
Jun 9, 2025 3.18 3.42 3.11 3.11 3.11 -3.86% 32,160
Jun 6, 2025 3.07 3.24 3.07 3.24 3.24 6.07% 15,085
Jun 5, 2025 3.17 3.18 3.05 3.05 3.05 -2.56% 5,268
Jun 4, 2025 3.16 3.22 3.11 3.13 3.13 0.64% 9,598
Jun 3, 2025 3.06 3.16 3.06 3.11 3.11 1.63% 15,773
Jun 2, 2025 3.23 3.23 3.00 3.06 3.06 -1.61% 9,573
May 30, 2025 3.17 3.17 3.11 3.11 3.11 0.65% 5,875
May 29, 2025 3.22 3.47 3.07 3.09 3.09 -3.13% 53,900
May 28, 2025 3.08 3.29 3.05 3.19 3.19 4.25% 63,158
May 27, 2025 2.99 3.20 2.99 3.06 3.06 4.08% 69,412
May 23, 2025 2.94 2.95 2.89 2.94 2.94 - 9,818
May 22, 2025 2.93 2.97 2.92 2.94 2.94 -0.68% 12,641
May 21, 2025 2.91 3.00 2.86 2.96 2.96 1.72% 115,829
May 20, 2025 2.91 2.91 2.91 2.91 2.91 0.34% 1,118
May 19, 2025 2.88 3.05 2.86 2.90 2.90 1.40% 27,810
May 16, 2025 2.86 2.91 2.83 2.86 2.86 -0.69% 11,297
May 15, 2025 2.81 2.99 2.81 2.88 2.88 2.13% 24,146
May 14, 2025 2.89 2.99 2.80 2.82 2.82 -1.05% 31,163
May 13, 2025 2.80 2.87 2.80 2.85 2.85 - 39,537
May 12, 2025 2.86 2.86 2.85 2.85 2.85 -0.70% 2,245
May 9, 2025 2.86 2.93 2.86 2.87 2.87 0.35% 9,944
May 8, 2025 2.84 2.86 2.84 2.86 2.86 1.06% 450
May 7, 2025 2.83 2.83 2.83 2.83 2.83 1.80% 588
May 6, 2025 2.77 2.84 2.77 2.78 2.78 0.36% 1,506
May 5, 2025 2.89 2.89 2.77 2.77 2.77 -2.81% 1,434
May 2, 2025 2.83 2.92 2.83 2.85 2.85 -2.40% 5,009
May 1, 2025 2.78 2.94 2.76 2.92 2.92 5.04% 29,914
Apr 30, 2025 2.87 2.87 2.78 2.78 2.78 0.72% 1,003