Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
3.000
-0.010 (-0.33%)
At close: Jun 20, 2025, 4:00 PM
3.010
+0.010 (0.33%)
After-hours: Jun 20, 2025, 4:04 PM EDT
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 2.85 | 2.85 | 2.73 | 2.76 | 2.76 | -3.23% | 5,162 |
| Apr 28, 2025 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | -3.32% | 4,306 |
| Apr 25, 2025 | 2.94 | 2.95 | 2.80 | 2.95 | 2.95 | - | 32,527 |
| Apr 24, 2025 | 2.77 | 2.95 | 2.77 | 2.95 | 2.95 | 3.87% | 1,726 |
| Apr 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 363 |
| Apr 22, 2025 | 2.89 | 2.90 | 2.83 | 2.84 | 2.84 | 1.43% | 3,014 |
| Apr 21, 2025 | 2.86 | 2.86 | 2.78 | 2.80 | 2.80 | -0.36% | 4,592 |
| Apr 17, 2025 | 2.88 | 2.88 | 2.80 | 2.81 | 2.81 | -0.71% | 2,481 |
| Apr 16, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -0.21% | 1,394 |
| Apr 15, 2025 | 2.80 | 2.95 | 2.80 | 2.84 | 2.84 | 0.57% | 12,567 |
| Apr 14, 2025 | 2.93 | 2.93 | 2.75 | 2.82 | 2.82 | -1.40% | 3,496 |
| Apr 11, 2025 | 2.75 | 2.86 | 2.73 | 2.86 | 2.86 | 4.38% | 59,152 |
| Apr 10, 2025 | 2.77 | 2.77 | 2.70 | 2.74 | 2.74 | -1.44% | 9,189 |
| Apr 9, 2025 | 2.78 | 2.87 | 2.73 | 2.78 | 2.78 | -0.36% | 3,333 |