Tandy Leather Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.40	2.40	2.36	2.38	2.38	2.15%	3,581
Apr 16, 2026	2.37	2.39	2.33	2.33	2.33	-1.27%	9,445
Apr 15, 2026	2.30	2.37	2.28	2.36	2.36	1.72%	63,161
Apr 14, 2026	2.32	2.36	2.28	2.32	2.32	0.43%	45,514
Apr 13, 2026	2.33	2.34	2.29	2.31	2.31	0.43%	74,771
Apr 10, 2026	2.31	2.33	2.30	2.30	2.30	0.88%	1,405
Apr 9, 2026	2.30	2.34	2.28	2.28	2.28	-0.87%	8,168
Apr 8, 2026	2.39	2.39	2.24	2.30	2.30	-2.13%	67,483
Apr 7, 2026	2.41	2.45	2.34	2.35	2.35	-0.42%	8,117
Apr 6, 2026	2.36	2.42	2.34	2.36	2.36	-0.84%	6,278
Apr 2, 2026	2.42	2.42	2.35	2.38	2.38	-1.24%	3,581
Apr 1, 2026	2.35	2.48	2.35	2.41	2.41	4.33%	96,175
Mar 31, 2026	2.31	2.37	2.25	2.31	2.31	2.21%	28,618
Mar 30, 2026	2.23	2.27	2.21	2.26	2.26	-0.44%	4,768
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