Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
3.479
+0.008 (0.23%)
At close: Aug 8, 2025, 4:00 PM
3.460
-0.019 (-0.55%)
After-hours: Aug 8, 2025, 4:04 PM EDT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |