Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TLF Historical Prices

Tandy Leather Factory, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.36
Period low
2.09
Period change
-24.25%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.282.402.192.28+2.24%62,395
Nov 2, 20262.202.402.122.23+1.36%32,993
Oct 30, 20262.302.302.202.20-2.65%5,919
Oct 29, 20262.182.322.182.26+0.44%3,274
Oct 28, 20262.282.282.252.25-1.32%4,412
Oct 27, 20262.262.292.252.28+0.00%3,399
Oct 26, 20262.242.282.222.28+0.00%6,696
Oct 23, 20262.302.302.202.28-2.15%11,677
Oct 21, 20262.282.332.282.33+0.00%3,106
Oct 20, 20262.352.362.212.33-1.20%2,584
Oct 19, 20262.342.362.092.36-1.33%53,711
Oct 16, 20262.392.392.382.39+0.42%1,786
Oct 15, 20262.352.492.352.38-0.21%8,851
Oct 14, 20262.352.472.292.38+1.92%67,627
Oct 13, 20262.372.462.332.34-4.49%44,507
Oct 12, 20262.482.542.342.45-1.61%7,994
Oct 9, 20262.522.522.472.49+0.20%1,110
Oct 8, 20262.522.522.482.48-2.74%3,557
Oct 7, 20262.502.682.502.56+0.87%3,453
Oct 6, 20262.482.592.432.53+1.72%43,337
Oct 5, 20262.522.602.492.49+1.63%6,927
Oct 2, 20262.562.562.382.45-0.81%8,932
Oct 1, 20262.552.552.462.47-0.98%5,188
Sep 30, 20262.462.562.462.49-1.01%8,169
Sep 29, 20262.582.622.472.52-2.70%10,542
Sep 28, 20262.632.632.532.59-1.52%5,673
Sep 25, 20262.582.672.492.63+1.94%20,067
Sep 24, 20262.542.652.542.58-1.15%3,327
Sep 23, 20262.542.632.522.61+0.77%11,882
Sep 22, 20262.622.662.592.59-0.38%3,775
Sep 21, 20262.622.642.602.60-2.99%6,516
Sep 18, 20262.632.782.572.68+1.13%21,001
Sep 17, 20262.652.662.542.65+0.00%6,855
Sep 16, 20262.622.662.582.65+1.15%19,689
Sep 15, 20262.612.622.562.62+0.19%11,895
Sep 14, 20262.652.652.592.62-0.19%10,765
Sep 11, 20262.652.692.602.62+0.77%4,490
Sep 10, 20262.612.652.502.60-1.89%22,547
Sep 9, 20262.642.682.612.65+0.38%8,572
Sep 8, 20262.632.652.592.64+0.76%33,510
Sep 4, 20262.582.672.542.62+0.38%25,312
Sep 3, 20262.592.632.592.61-0.38%5,437
Sep 2, 20262.642.642.592.62+0.00%10,176
Aug 31, 20262.592.652.562.62+1.55%82,206
Aug 28, 20262.632.632.582.58-2.64%120,126
Aug 27, 20262.582.652.542.65+1.92%12,551
Aug 26, 20262.582.652.552.60+0.58%69,255
Aug 25, 20262.602.652.582.58-0.58%23,857
Aug 24, 20262.622.652.592.60+1.16%3,184
Aug 21, 20262.632.632.572.57-0.77%7,554
Aug 20, 20262.592.662.572.59+0.39%6,530
Aug 19, 20262.612.632.582.58+0.59%15,595
Aug 18, 20262.622.632.562.56-1.35%11,349
Aug 17, 20262.552.652.552.60+1.56%70,822
Aug 14, 20262.552.632.512.56+1.99%27,856
Aug 13, 20262.522.562.482.51+0.65%30,267
Aug 12, 20262.572.742.452.49+3.16%95,884
Aug 11, 20262.442.442.412.42-0.11%9,131
Aug 10, 20262.422.502.412.42-1.22%35,184
Aug 7, 20262.492.492.422.45+0.41%9,357
Aug 6, 20262.392.462.352.44+0.83%48,141
Aug 5, 20262.412.442.372.42-0.41%21,880
Aug 4, 20262.392.442.392.43+2.53%17,775
Aug 3, 20262.362.432.332.37+0.00%82,789
Jul 31, 20262.432.432.372.37-1.25%3,720
Jul 30, 20262.362.422.362.40+0.51%3,238
Jul 29, 20262.382.422.372.39+0.33%8,538
Jul 28, 20262.372.382.322.38+0.42%32,094
Jul 27, 20262.432.432.372.37-0.84%2,859
Jul 24, 20262.382.412.342.39+0.84%2,958
Jul 23, 20262.382.412.332.37-1.86%3,056
Jul 22, 20262.402.412.382.41+0.20%2,223
Jul 21, 20262.402.412.402.41-0.82%7,186
Jul 20, 20262.432.432.382.43+1.46%1,777
Jul 17, 20262.342.402.342.40+2.35%5,453
Jul 16, 20262.392.452.342.34-2.90%13,807
Jul 15, 20262.402.442.402.41+0.84%2,026
Jul 14, 20262.342.422.342.39-0.83%4,612
Jul 13, 20262.412.442.402.41+0.84%18,938
Jul 10, 20262.422.422.382.39+0.00%1,893
Jul 9, 20262.382.422.362.39+1.06%18,762
Jul 8, 20262.392.402.332.37+2.38%135,593
Jul 7, 20262.352.362.312.31+0.00%10,922
Jul 6, 20262.392.402.312.31-3.35%4,470
Jul 2, 20262.382.402.342.39+0.84%72,932
Jul 1, 20262.362.402.302.37+1.72%10,682
Jun 30, 20262.362.372.292.33-1.27%34,390
Jun 29, 20262.372.412.362.36+0.00%13,713
Jun 26, 20262.342.392.342.36+0.85%29,248
Jun 25, 20262.312.382.312.34+1.30%11,172
Jun 24, 20262.392.392.312.31-2.12%6,511
Jun 23, 20262.362.402.362.36+0.00%33,168
Jun 22, 20262.332.392.302.36+0.43%55,483
Jun 18, 20262.332.352.272.35+2.17%36,400
Jun 17, 20262.292.342.292.30+0.44%34,458
Jun 16, 20262.312.392.292.29-0.87%129,817
Jun 15, 20262.332.392.292.31+0.00%108,618
Jun 12, 20262.302.342.292.31+0.43%33,143
Jun 11, 20262.332.332.302.30-0.43%4,813
Jun 10, 20262.292.332.292.31-0.43%11,888
Jun 9, 20262.272.382.272.32+1.31%8,213
Jun 8, 20262.332.352.292.29-1.29%12,231
Jun 5, 20262.362.402.322.32-2.93%25,695
Jun 4, 20262.402.402.342.39+1.27%22,097
Jun 3, 20262.342.442.342.36+0.00%37,066
Jun 2, 20262.382.402.332.36+0.00%143,516
Jun 1, 20262.322.372.322.36+0.43%16,598
May 29, 20262.362.402.322.35+0.43%10,535
May 28, 20262.322.382.312.34+0.43%23,129
May 27, 20262.372.382.302.33-1.69%48,746
May 26, 20262.382.402.352.37+0.42%26,127
May 22, 20262.362.412.332.36-0.42%37,463
May 21, 20262.362.402.282.37-0.84%32,686
May 20, 20262.412.432.362.39-4.02%68,309
May 19, 20262.412.552.382.49+4.18%193,639
May 18, 20262.322.482.242.39+1.70%400,640
May 15, 20262.322.372.322.35+1.29%2,113
May 14, 20262.302.322.302.32+0.00%22,847
May 13, 20262.352.352.202.32-2.52%19,988
May 12, 20262.442.442.362.38-0.42%5,030
May 11, 20262.392.452.362.39-1.65%19,036
May 8, 20262.342.452.342.43-0.82%13,932
May 7, 20262.452.452.452.45+0.82%4,368
May 6, 20262.332.432.332.43+3.18%22,484
May 5, 20262.312.352.312.35+1.95%5,301
May 4, 20262.352.372.312.31-1.28%18,303
May 1, 20262.332.372.332.34+0.00%3,752
Apr 30, 20262.332.402.332.34+0.00%2,080
Apr 29, 20262.332.362.332.34+0.00%4,784
Apr 28, 20262.352.372.332.34+0.00%5,361
Apr 27, 20262.352.382.342.34-0.21%5,155
Apr 24, 20262.382.382.332.35-0.21%4,325
Apr 23, 20262.342.352.332.35-2.08%5,246
Apr 22, 20262.382.402.332.40+0.42%5,803
Apr 21, 20262.412.412.392.39-0.42%5,391
Apr 20, 20262.402.402.382.40+0.84%2,020
Apr 17, 20262.402.402.352.38+2.15%3,581
Apr 16, 20262.372.382.332.33-1.27%9,448
Apr 15, 20262.302.372.282.36+1.72%63,161
Apr 14, 20262.322.362.282.32+0.43%45,514
Apr 13, 20262.332.342.292.31+0.43%74,771
Apr 10, 20262.312.332.302.30+0.88%1,405
Apr 9, 20262.302.342.282.28-0.87%8,168
Apr 8, 20262.392.392.242.30-2.13%67,483
Apr 7, 20262.412.452.342.35-0.42%8,117
Apr 6, 20262.362.422.342.36-0.84%6,278
Apr 2, 20262.422.422.352.38-1.24%3,581
Apr 1, 20262.352.482.352.41+4.33%96,175
Mar 31, 20262.312.372.252.31+2.21%28,893
Mar 30, 20262.232.272.212.26-0.44%4,769
Mar 27, 20262.232.382.232.27+0.00%9,124
Mar 26, 20262.372.402.212.27-2.58%48,115
Mar 25, 20262.402.442.302.33+0.87%9,604
Mar 24, 20262.372.412.312.31-1.28%27,789
Mar 23, 20262.322.392.292.34+3.54%18,016
Mar 20, 20262.302.342.262.26-1.74%59,034
Mar 19, 20262.322.352.282.30+0.00%16,637
Mar 18, 20262.292.342.292.30-0.43%40,529
Mar 17, 20262.342.392.292.31+0.43%14,366
Mar 16, 20262.322.362.302.30-0.86%15,698
Mar 13, 20262.322.352.272.32-0.43%8,928
Mar 12, 20262.382.392.322.33-1.28%7,542
Mar 11, 20262.382.442.332.36-0.83%19,847
Mar 10, 20262.392.422.382.38-2.06%17,788
Mar 9, 20262.442.442.322.43+0.41%39,560
Mar 6, 20262.382.462.372.42+1.68%195,620
Mar 5, 20262.372.432.342.38-2.06%85,625
Mar 4, 20262.472.482.372.43-0.41%41,964
Mar 3, 20262.372.472.322.44+2.52%155,390
Mar 2, 20262.392.392.322.38+0.42%54,939
Feb 27, 20262.362.402.352.37+0.00%41,570
Feb 26, 20262.352.392.292.37+0.85%69,263
Feb 25, 20262.282.452.282.35-23.45%241,038
Feb 24, 20263.083.093.053.07+0.33%95,130
Feb 23, 20263.093.133.003.06-1.29%64,746
Feb 20, 20263.093.133.063.10+0.32%54,829
Feb 19, 20263.063.123.063.09-0.32%11,147
Feb 18, 20263.093.123.093.10+0.00%17,066
Feb 17, 20263.103.113.063.10+0.32%37,660
Feb 13, 20263.073.103.043.09+0.32%10,434
Feb 12, 20263.093.113.053.08-0.96%17,515
Feb 11, 20263.143.143.063.11-0.64%40,173
Feb 10, 20263.113.163.063.13-0.63%91,962
Feb 9, 20263.173.203.103.15-0.94%123,386
Feb 6, 20263.133.203.053.18+0.32%190,137
Feb 5, 20263.183.263.103.17-0.94%180,109
Feb 4, 20263.263.363.183.20+11.30%327,205
Feb 3, 20262.802.882.802.88+1.95%505,171
Feb 2, 20262.822.882.802.82-1.05%27,229
Jan 30, 20262.852.852.832.85+0.35%6,429
Jan 29, 20262.852.862.822.84-0.87%3,645
Jan 28, 20262.802.872.802.87-0.17%10,546
Jan 27, 20262.812.872.772.87+1.41%36,754
Jan 26, 20262.782.832.752.83+0.71%31,090
Jan 23, 20262.832.832.802.81-1.40%4,894
Jan 22, 20262.802.862.802.85+1.79%4,223
Jan 21, 20262.872.872.802.80-2.44%7,264
Jan 20, 20262.852.942.802.87-0.35%9,840
Jan 16, 20262.792.882.792.88+1.41%3,455
Jan 15, 20262.832.852.782.84-0.35%2,362
Jan 14, 20262.852.852.822.85+2.52%3,283
Jan 13, 20262.822.832.772.78+0.72%2,029
Jan 12, 20262.722.872.722.76-0.72%13,787
Jan 9, 20262.782.852.762.78-2.11%7,994
Jan 8, 20262.782.892.782.84+1.36%9,527
Jan 7, 20262.772.952.772.80+1.16%5,295
Jan 6, 20262.772.772.772.77-1.07%365
Jan 5, 20262.742.822.672.80+3.32%14,638
Jan 2, 20262.752.752.682.71-1.09%8,312
Dec 31, 20252.682.742.652.74+1.86%25,155
Dec 30, 20252.682.692.682.69-1.10%1,575
Dec 29, 20252.692.852.662.72+1.12%9,928
Dec 26, 20252.652.712.602.69+1.51%8,310
Dec 24, 20252.662.662.652.65+0.00%2,327
Dec 23, 20252.702.742.642.65+0.00%10,829
Dec 22, 20252.642.702.642.65-0.75%13,730
Dec 19, 20252.642.722.602.67+1.14%22,110
Dec 18, 20252.742.742.642.64+0.38%4,391
Dec 17, 20252.702.702.632.63+0.38%3,422
Dec 16, 20252.632.662.622.62+0.77%14,651
Dec 15, 20252.652.692.602.60-2.26%37,298
Dec 12, 20252.742.752.652.66-1.85%32,887
Dec 11, 20252.722.752.712.71+0.00%4,024
Dec 10, 20252.712.752.702.71+0.37%6,986
Dec 9, 20252.712.752.682.70+1.12%13,010
Dec 8, 20252.662.752.652.67+0.00%36,749
Dec 5, 20252.652.722.652.67+0.00%7,804
Dec 4, 20252.792.792.652.67-0.74%17,578
Dec 3, 20252.752.782.692.69-1.47%26,483
Dec 2, 20252.752.762.682.73-1.44%6,549
Dec 1, 20252.732.772.702.77+1.46%5,648
Nov 28, 20252.702.742.702.73+1.49%8,319
Nov 26, 20252.712.812.662.69-1.82%10,092
Nov 25, 20252.712.742.672.74+3.79%4,431
Nov 24, 20252.682.682.612.64-1.12%4,740
Nov 21, 20252.802.922.602.67+3.09%11,689
Nov 20, 20252.632.712.582.59+0.00%72,698
Nov 19, 20252.762.782.562.59-3.36%28,335
Nov 18, 20252.722.872.612.68+2.68%60,036
Nov 17, 20252.822.862.612.61-7.45%30,490
Nov 14, 20252.892.902.802.82-2.42%27,914
Nov 13, 20252.962.962.882.89-1.70%30,406
Nov 12, 20252.953.032.922.94-0.48%23,955
Nov 11, 20252.952.952.952.95-0.03%1,056
Nov 10, 20252.952.962.932.96+0.17%5,876
Nov 7, 20252.993.002.952.95+1.37%2,016
Nov 6, 20253.053.052.912.91-2.68%22,899
Nov 5, 20253.013.042.982.99-0.66%3,969
Nov 4, 20253.043.043.013.01-1.63%2,868

Daily open, high, low, close and volume for Tandy Leather Factory, Inc. Common Stock (TLF). Showing 249 trading days. Unadjusted prices.