Tandy Leather Factory, Inc. (TLF)

Tandy Leather Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.36	2.40	2.32	2.35	2.35	0.43%	10,535
May 28, 2026	2.32	2.38	2.31	2.34	2.34	0.43%	23,129
May 27, 2026	2.37	2.39	2.30	2.33	2.33	-1.69%	48,745
May 26, 2026	2.38	2.40	2.35	2.37	2.37	0.42%	26,127
May 22, 2026	2.36	2.41	2.33	2.36	2.36	-0.42%	37,462
May 21, 2026	2.36	2.40	2.28	2.37	2.37	-0.84%	32,687
May 20, 2026	2.41	2.43	2.36	2.39	2.39	-4.02%	68,309
May 19, 2026	2.41	2.55	2.39	2.49	2.49	4.18%	193,638
May 18, 2026	2.32	2.48	2.24	2.39	2.39	1.70%	400,640
May 15, 2026	2.32	2.37	2.32	2.35	2.35	1.29%	2,113
May 14, 2026	2.30	2.32	2.30	2.32	2.32	-	22,847
May 13, 2026	2.35	2.35	2.20	2.32	2.32	-2.52%	19,988
May 12, 2026	2.44	2.44	2.36	2.38	2.38	-0.42%	5,030
May 11, 2026	2.39	2.45	2.36	2.39	2.39	-1.65%	19,035
May 8, 2026	2.34	2.45	2.34	2.43	2.43	-0.82%	13,932
May 7, 2026	2.45	2.45	2.45	2.45	2.45	0.82%	4,368
May 6, 2026	2.33	2.43	2.33	2.43	2.43	3.18%	22,484
May 5, 2026	2.31	2.36	2.31	2.36	2.36	1.95%	5,301
May 4, 2026	2.35	2.37	2.31	2.31	2.31	-1.28%	18,303
May 1, 2026	2.33	2.37	2.33	2.34	2.34	-	3,752
Apr 30, 2026	2.33	2.40	2.33	2.34	2.34	-	2,080
Apr 29, 2026	2.33	2.36	2.33	2.34	2.34	-	4,784
Apr 28, 2026	2.36	2.37	2.33	2.34	2.34	-	5,360
Apr 27, 2026	2.35	2.38	2.34	2.34	2.34	-0.21%	5,155
Apr 24, 2026	2.38	2.38	2.33	2.35	2.35	-0.21%	4,324
Apr 23, 2026	2.34	2.35	2.33	2.35	2.35	-2.08%	5,246
Apr 22, 2026	2.38	2.40	2.33	2.40	2.40	0.42%	5,803
Apr 21, 2026	2.41	2.41	2.39	2.39	2.39	-0.42%	5,391
Apr 20, 2026	2.40	2.40	2.38	2.40	2.40	0.84%	2,020
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%	9,447
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%	28,893
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	-	9,124
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%	27,788
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.