Tandy Leather Factory Inc... (TLF)
4.39
0.07 (1.62%)
At close: Jan 15, 2025, 10:31 AM
TLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.48 | 4.49 | 4.27 | 4.35 | -0.06 | -1.36% | 43,209 |
| Jan 13, 2025 | 4.61 | 4.61 | 4.39 | 4.41 | -0.15 | -3.29% | 39,600 |
| Jan 10, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | -0.09 | -1.94% | 14,600 |
| Jan 8, 2025 | 4.65 | 4.72 | 4.60 | 4.65 | 0.00 | 0.00% | 11,000 |
| Jan 7, 2025 | 4.70 | 4.71 | 4.65 | 4.65 | -0.03 | -0.64% | 22,341 |
| Jan 6, 2025 | 4.81 | 4.85 | 4.65 | 4.68 | -0.07 | -1.47% | 25,703 |
| Jan 3, 2025 | 4.80 | 4.80 | 4.72 | 4.75 | -0.02 | -0.42% | 2,533 |
| Jan 2, 2025 | 4.79 | 4.81 | 4.76 | 4.77 | -0.02 | -0.42% | 8,931 |
| Dec 31, 2024 | 4.84 | 4.90 | 4.79 | 4.79 | 0.02 | 0.42% | 10,321 |
| Dec 30, 2024 | 4.88 | 4.89 | 4.68 | 4.77 | -0.07 | -1.45% | 20,300 |
| Dec 27, 2024 | 4.89 | 4.91 | 4.72 | 4.84 | 0.04 | 0.83% | 4,500 |
| Dec 26, 2024 | 4.75 | 4.90 | 4.73 | 4.80 | 0.07 | 1.48% | 11,111 |
| Dec 24, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 4.74 | 4.75 | 4.70 | 4.73 | -0.06 | -1.25% | 2,501 |
| Dec 20, 2024 | 4.67 | 4.79 | 4.67 | 4.79 | 0.14 | 3.01% | 3,300 |
| Dec 19, 2024 | 4.63 | 4.73 | 4.63 | 4.65 | -0.01 | -0.21% | 6,139 |
| Dec 18, 2024 | 4.75 | 4.79 | 4.66 | 4.66 | -0.08 | -1.69% | 16,100 |
| Dec 17, 2024 | 4.79 | 4.79 | 4.71 | 4.74 | 0.00 | 0.00% | 2,749 |
| Dec 16, 2024 | 4.74 | 4.77 | 4.50 | 4.74 | 0.00 | 0.00% | 21,162 |
| Dec 13, 2024 | 4.91 | 4.91 | 4.70 | 4.74 | -0.11 | -2.27% | 12,500 |
| Dec 12, 2024 | 4.83 | 5.00 | 4.81 | 4.85 | 0.04 | 0.83% | 4,500 |
| Dec 11, 2024 | 4.80 | 4.90 | 4.75 | 4.81 | 0.06 | 1.26% | 11,841 |
| Dec 10, 2024 | 4.86 | 4.86 | 4.70 | 4.75 | -0.11 | -2.26% | 40,829 |
| Dec 9, 2024 | 4.70 | 5.30 | 4.70 | 4.86 | 0.85 | 21.20% | 186,100 |
| Dec 6, 2024 | 4.07 | 4.07 | 4.01 | 4.01 | 0.01 | 0.25% | 38,600 |
| Dec 5, 2024 | 4.05 | 4.09 | 4.00 | 4.00 | -0.09 | -2.20% | 4,549 |
| Dec 4, 2024 | 4.06 | 4.10 | 4.00 | 4.09 | 0.04 | 0.99% | 3,900 |
| Dec 3, 2024 | 4.07 | 4.10 | 4.00 | 4.05 | -0.02 | -0.49% | 13,515 |
| Dec 2, 2024 | 4.07 | 4.19 | 4.06 | 4.07 | -0.02 | -0.49% | 16,200 |
| Nov 29, 2024 | 4.15 | 4.15 | 4.08 | 4.09 | -0.08 | -1.92% | 1,736 |
| Nov 27, 2024 | 4.20 | 4.22 | 4.07 | 4.17 | 0.10 | 2.46% | 12,700 |
| Nov 26, 2024 | 4.21 | 4.21 | 4.07 | 4.07 | -0.04 | -0.97% | 5,507 |
| Nov 25, 2024 | 4.20 | 4.22 | 4.07 | 4.11 | -0.10 | -2.38% | 7,731 |
| Nov 22, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 0.01 | 0.24% | 729 |
| Nov 21, 2024 | 4.19 | 4.20 | 4.06 | 4.20 | 0.17 | 4.22% | 9,013 |
| Nov 20, 2024 | 4.10 | 4.20 | 4.03 | 4.03 | -0.12 | -2.89% | 4,711 |
| Nov 19, 2024 | 4.15 | 4.20 | 4.01 | 4.15 | 0.10 | 2.47% | 12,718 |
| Nov 18, 2024 | 4.16 | 4.22 | 3.97 | 4.05 | -0.15 | -3.57% | 89,525 |
| Nov 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Nov 14, 2024 | 4.18 | 4.20 | 4.16 | 4.20 | 0.00 | 0.00% | 2,400 |
| Nov 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | -0.05 | -1.18% | 300 |
| Nov 12, 2024 | 4.16 | 4.25 | 4.15 | 4.25 | 0.05 | 1.19% | 1,006 |
| Nov 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 300 |
| Nov 8, 2024 | 4.20 | 4.21 | 4.20 | 4.20 | -0.01 | -0.24% | 4,600 |
| Nov 7, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 0.00 | 0.00% | 300 |
| Nov 6, 2024 | 4.25 | 4.25 | 4.21 | 4.21 | -0.03 | -0.71% | 3,109 |
| Nov 5, 2024 | 4.15 | 4.24 | 4.15 | 4.24 | -0.06 | -1.40% | 941 |
| Nov 4, 2024 | 4.32 | 4.33 | 4.30 | 4.30 | 0.10 | 2.38% | 1,000 |
| Nov 1, 2024 | 4.35 | 4.35 | 4.15 | 4.20 | -0.17 | -3.89% | 7,400 |
| Oct 31, 2024 | 4.24 | 4.37 | 4.20 | 4.37 | 0.05 | 1.16% | 2,507 |