Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
2.270
0.00 (0.00%)
At close: Mar 27, 2026, 4:00 PM EDT
2.290
+0.020 (0.88%)
After-hours: Mar 27, 2026, 4:50 PM EDT
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.23 | 2.38 | 2.23 | 2.27 | 2.27 | - | 9,100 |
| Mar 26, 2026 | 2.37 | 2.40 | 2.21 | 2.27 | 2.27 | -2.58% | 48,115 |
| Mar 25, 2026 | 2.40 | 2.44 | 2.30 | 2.33 | 2.33 | 0.87% | 9,604 |
| Mar 24, 2026 | 2.37 | 2.41 | 2.31 | 2.31 | 2.31 | -1.28% | 27,155 |
| Mar 23, 2026 | 2.32 | 2.39 | 2.29 | 2.34 | 2.34 | 3.54% | 18,015 |
| Mar 20, 2026 | 2.30 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | 59,034 |
| Mar 19, 2026 | 2.32 | 2.35 | 2.28 | 2.30 | 2.30 | - | 16,637 |
| Mar 18, 2026 | 2.29 | 2.34 | 2.29 | 2.30 | 2.30 | -0.43% | 40,529 |
| Mar 17, 2026 | 2.34 | 2.39 | 2.29 | 2.31 | 2.31 | 0.43% | 14,366 |
| Mar 16, 2026 | 2.32 | 2.36 | 2.30 | 2.30 | 2.30 | -0.86% | 15,697 |
| Mar 13, 2026 | 2.32 | 2.35 | 2.27 | 2.32 | 2.32 | -0.43% | 8,928 |
| Mar 12, 2026 | 2.38 | 2.39 | 2.32 | 2.33 | 2.33 | -1.27% | 7,541 |
| Mar 11, 2026 | 2.38 | 2.44 | 2.33 | 2.36 | 2.36 | -0.84% | 19,847 |
| Mar 10, 2026 | 2.39 | 2.42 | 2.38 | 2.38 | 2.38 | -2.06% | 17,788 |
| Mar 9, 2026 | 2.44 | 2.44 | 2.32 | 2.43 | 2.43 | 0.41% | 39,560 |
| Mar 6, 2026 | 2.38 | 2.46 | 2.37 | 2.42 | 2.42 | 1.68% | 195,620 |
| Mar 5, 2026 | 2.37 | 2.43 | 2.34 | 2.38 | 2.38 | -2.06% | 85,625 |
| Mar 4, 2026 | 2.47 | 2.48 | 2.37 | 2.43 | 2.43 | -0.41% | 41,963 |
| Mar 3, 2026 | 2.37 | 2.47 | 2.32 | 2.44 | 2.44 | 2.52% | 155,389 |
| Mar 2, 2026 | 2.39 | 2.39 | 2.32 | 2.38 | 2.38 | 0.42% | 54,939 |
| Feb 27, 2026 | 2.36 | 2.40 | 2.35 | 2.37 | 2.37 | - | 41,569 |
| Feb 26, 2026 | 2.35 | 2.39 | 2.29 | 2.37 | 2.37 | 0.85% | 69,262 |
| Feb 25, 2026 | 2.28 | 2.45 | 2.28 | 2.35 | 2.35 | -23.45% | 241,037 |
| Feb 24, 2026 | 3.08 | 3.10 | 3.05 | 3.07 | 2.32 | 0.33% | 95,130 |
| Feb 23, 2026 | 3.09 | 3.13 | 3.00 | 3.06 | 2.31 | -1.29% | 64,745 |
| Feb 20, 2026 | 3.09 | 3.13 | 3.06 | 3.10 | 2.34 | 0.32% | 54,829 |
| Feb 19, 2026 | 3.06 | 3.12 | 3.06 | 3.09 | 2.34 | -0.32% | 11,147 |
| Feb 18, 2026 | 3.09 | 3.12 | 3.09 | 3.10 | 2.34 | - | 17,066 |
| Feb 17, 2026 | 3.10 | 3.11 | 3.06 | 3.10 | 2.34 | 0.32% | 37,660 |
| Feb 13, 2026 | 3.07 | 3.10 | 3.04 | 3.09 | 2.34 | 0.32% | 10,434 |
| Feb 12, 2026 | 3.09 | 3.11 | 3.05 | 3.08 | 2.33 | -0.96% | 17,515 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 2.35 | -0.64% | 40,173 |
| Feb 10, 2026 | 3.11 | 3.16 | 3.06 | 3.13 | 2.37 | -0.63% | 91,962 |
| Feb 9, 2026 | 3.17 | 3.20 | 3.10 | 3.15 | 2.38 | -0.94% | 123,386 |
| Feb 6, 2026 | 3.14 | 3.20 | 3.05 | 3.18 | 2.40 | 0.32% | 190,137 |
| Feb 5, 2026 | 3.18 | 3.26 | 3.10 | 3.17 | 2.40 | -0.94% | 180,109 |
| Feb 4, 2026 | 3.26 | 3.36 | 3.18 | 3.20 | 2.42 | 11.30% | 327,205 |
| Feb 3, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.17 | 1.95% | 505,171 |
| Feb 2, 2026 | 2.82 | 2.88 | 2.80 | 2.82 | 2.13 | -1.05% | 27,229 |
| Jan 30, 2026 | 2.85 | 2.85 | 2.83 | 2.85 | 2.15 | 0.35% | 6,429 |
| Jan 29, 2026 | 2.85 | 2.86 | 2.82 | 2.84 | 2.15 | -0.87% | 3,645 |
| Jan 28, 2026 | 2.80 | 2.87 | 2.80 | 2.87 | 2.17 | -0.17% | 10,546 |
| Jan 27, 2026 | 2.81 | 2.87 | 2.77 | 2.87 | 2.17 | 1.41% | 36,754 |
| Jan 26, 2026 | 2.78 | 2.83 | 2.75 | 2.83 | 2.14 | 0.71% | 31,090 |
| Jan 23, 2026 | 2.84 | 2.84 | 2.80 | 2.81 | 2.12 | -1.40% | 4,894 |
| Jan 22, 2026 | 2.80 | 2.86 | 2.80 | 2.85 | 2.15 | 1.79% | 4,223 |
| Jan 21, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.12 | -2.44% | 7,264 |
| Jan 20, 2026 | 2.85 | 2.94 | 2.80 | 2.87 | 2.17 | -0.35% | 9,840 |
| Jan 16, 2026 | 2.79 | 2.88 | 2.79 | 2.88 | 2.18 | 1.41% | 3,455 |
| Jan 15, 2026 | 2.83 | 2.85 | 2.78 | 2.84 | 2.15 | -0.35% | 2,362 |