Tandy Leather Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	2.62	2.63	2.57	2.57	2.56	-1.35%	11,347
Aug 17, 2026	2.55	2.65	2.55	2.60	2.60	1.56%	70,822
Aug 14, 2026	2.55	2.63	2.51	2.56	2.56	1.99%	27,856
Aug 13, 2026	2.53	2.56	2.48	2.51	2.51	0.65%	30,266
Aug 12, 2026	2.57	2.74	2.45	2.49	2.49	3.16%	95,883
Aug 11, 2026	2.44	2.44	2.41	2.42	2.42	-0.11%	9,103
Aug 10, 2026	2.42	2.50	2.41	2.42	2.42	-1.22%	35,182
Aug 7, 2026	2.49	2.49	2.43	2.45	2.45	0.41%	8,346
Aug 6, 2026	2.39	2.47	2.35	2.44	2.44	0.83%	48,141
Aug 5, 2026	2.41	2.45	2.37	2.42	2.42	-0.41%	21,869
Aug 4, 2026	2.40	2.44	2.39	2.43	2.43	2.53%	17,774
Aug 3, 2026	2.36	2.43	2.33	2.37	2.37	-	82,789
Jul 31, 2026	2.43	2.43	2.37	2.37	2.37	-1.25%	3,720
Jul 30, 2026	2.36	2.42	2.36	2.40	2.40	0.51%	3,237
Jul 29, 2026	2.38	2.42	2.37	2.39	2.39	0.33%	8,537
Jul 28, 2026	2.37	2.38	2.32	2.38	2.38	0.42%	32,093
Jul 27, 2026	2.43	2.43	2.37	2.37	2.37	-0.84%	2,858
Jul 24, 2026	2.38	2.41	2.34	2.39	2.39	0.84%	2,957
Jul 23, 2026	2.38	2.41	2.33	2.37	2.37	-1.86%	3,055
Jul 22, 2026	2.40	2.42	2.38	2.42	2.41	0.20%	2,223
Jul 21, 2026	2.41	2.41	2.40	2.41	2.41	-0.82%	7,185
Jul 20, 2026	2.43	2.43	2.38	2.43	2.43	1.46%	1,777
Jul 17, 2026	2.34	2.40	2.34	2.40	2.40	2.35%	5,452
Jul 16, 2026	2.39	2.45	2.34	2.34	2.34	-2.90%	13,806
Jul 15, 2026	2.40	2.44	2.40	2.41	2.41	0.84%	2,026
Jul 14, 2026	2.34	2.42	2.34	2.39	2.39	-0.83%	4,612
Jul 13, 2026	2.41	2.44	2.40	2.41	2.41	0.84%	18,937
Jul 10, 2026	2.42	2.42	2.38	2.39	2.39	-	1,893
Jul 9, 2026	2.38	2.42	2.36	2.39	2.39	1.06%	18,761
Jul 8, 2026	2.39	2.40	2.33	2.37	2.37	2.38%	135,593
Jul 7, 2026	2.35	2.36	2.31	2.31	2.31	-	10,922
Jul 6, 2026	2.39	2.40	2.31	2.31	2.31	-3.35%	4,470
Jul 2, 2026	2.38	2.40	2.34	2.39	2.39	0.84%	72,932
Jul 1, 2026	2.36	2.40	2.30	2.37	2.37	1.72%	10,681
Jun 30, 2026	2.36	2.37	2.29	2.33	2.33	-1.27%	34,390
Jun 29, 2026	2.37	2.41	2.36	2.36	2.36	-	13,712
Jun 26, 2026	2.34	2.39	2.34	2.36	2.36	0.85%	29,248
Jun 25, 2026	2.31	2.38	2.31	2.34	2.34	1.30%	11,171
Jun 24, 2026	2.39	2.39	2.31	2.31	2.31	-2.12%	6,511
Jun 23, 2026	2.36	2.40	2.36	2.36	2.36	-	33,168
Jun 22, 2026	2.33	2.39	2.30	2.36	2.36	0.43%	55,482
Jun 18, 2026	2.33	2.35	2.27	2.35	2.35	2.17%	36,400
Jun 17, 2026	2.29	2.34	2.29	2.30	2.30	0.44%	34,458
Jun 16, 2026	2.31	2.39	2.29	2.29	2.29	-0.87%	129,817
Jun 15, 2026	2.33	2.39	2.29	2.31	2.31	-	108,618
Jun 12, 2026	2.30	2.34	2.29	2.31	2.31	0.43%	33,143
Jun 11, 2026	2.33	2.33	2.30	2.30	2.30	-0.43%	4,813
Jun 10, 2026	2.29	2.33	2.29	2.31	2.31	-0.43%	11,888
Jun 9, 2026	2.27	2.38	2.27	2.32	2.32	1.31%	8,213
Jun 8, 2026	2.33	2.35	2.29	2.29	2.29	-1.29%	12,231