Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
2.830
-0.070 (-2.41%)
At close: Apr 1, 2025, 4:00 PM
2.856
+0.026 (0.90%)
After-hours: Apr 1, 2025, 7:56 PM EDT
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.90 | 2.96 | 2.83 | 2.83 | 2.83 | -2.41% | 14,337 |
| Mar 31, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.33% | 19,579 |
| Mar 28, 2025 | 3.06 | 3.06 | 2.97 | 3.00 | 3.00 | - | 3,237 |
| Mar 27, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | -1.64% | 6,329 |
| Mar 26, 2025 | 2.99 | 3.05 | 2.98 | 3.05 | 3.05 | 1.50% | 18,326 |
| Mar 25, 2025 | 2.90 | 3.07 | 2.90 | 3.01 | 3.01 | 0.17% | 9,513 |
| Mar 24, 2025 | 3.06 | 3.06 | 2.97 | 3.00 | 3.00 | 1.35% | 21,932 |
| Mar 21, 2025 | 3.01 | 3.05 | 2.95 | 2.96 | 2.96 | -1.33% | 6,571 |
| Mar 20, 2025 | 3.13 | 3.13 | 2.91 | 3.00 | 3.00 | - | 19,820 |
| Mar 19, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.33% | 5,889 |
| Mar 18, 2025 | 3.00 | 3.09 | 2.96 | 3.01 | 3.01 | 0.33% | 8,459 |
| Mar 17, 2025 | 3.00 | 3.12 | 2.98 | 3.00 | 3.00 | 0.67% | 23,634 |
| Mar 14, 2025 | 3.02 | 3.10 | 2.92 | 2.98 | 2.98 | - | 32,608 |
| Mar 13, 2025 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | - | 37,289 |
| Mar 12, 2025 | 2.96 | 3.34 | 2.96 | 2.98 | 2.98 | 0.68% | 53,161 |
| Mar 11, 2025 | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 3,788 |
| Mar 10, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -2.60% | 3,077 |
| Mar 7, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | - | 948 |
| Mar 6, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 1.32% | 4,607 |
| Mar 5, 2025 | 3.02 | 3.07 | 2.96 | 3.04 | 3.04 | -0.98% | 34,432 |
| Mar 4, 2025 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | -3.76% | 15,573 |
| Mar 3, 2025 | 3.37 | 3.46 | 3.19 | 3.19 | 3.19 | -3.33% | 16,154 |
| Feb 28, 2025 | 3.25 | 3.32 | 3.21 | 3.30 | 3.30 | 0.92% | 106,819 |
| 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 |