Tandy Leather Factory Inc... (TLF)
2.86
0.12 (4.38%)
At close: Apr 11, 2025, 3:53 PM
2.84
-0.93%
After-hours: Apr 11, 2025, 04:39 PM EDT
Tandy Leather Factory Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.70 | 2.70 | 2.74 | 2.74 | -1.44% | 9,189 |
| Apr 9, 2025 | 2.78 | 2.78 | 2.87 | 2.87 | 2.73 | 2.73 | 2.78 | 2.78 | -0.36% | 3,333 |
| Apr 8, 2025 | 2.77 | 2.77 | 2.80 | 2.80 | 2.74 | 2.74 | 2.79 | 2.79 | -2.11% | 6,913 |
| Apr 7, 2025 | 2.80 | 2.80 | 2.89 | 2.89 | 2.69 | 2.69 | 2.85 | 2.85 | -2.40% | 10,600 |
| Apr 4, 2025 | 2.90 | 2.90 | 2.96 | 2.96 | 2.82 | 2.82 | 2.92 | 2.92 | 0.34% | 105,684 |
| Apr 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.84 | 2.84 | 2.91 | 2.91 | -1.36% | 28,500 |
| Apr 2, 2025 | 2.89 | 2.89 | 2.96 | 2.96 | 2.83 | 2.83 | 2.95 | 2.95 | 4.24% | 26,430 |
| Apr 1, 2025 | 2.90 | 2.90 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | 2.83 | -2.41% | 14,337 |
| Mar 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 19,600 |
| Mar 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 2.97 | 3.00 | 3.00 | 0.00% | 3,237 |
| Mar 27, 2025 | 3.00 | 3.00 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 6,329 |
| Mar 26, 2025 | 2.99 | 2.99 | 3.05 | 3.05 | 2.98 | 2.98 | 3.05 | 3.05 | 1.33% | 18,326 |
| Mar 25, 2025 | 2.90 | 2.90 | 3.06 | 3.06 | 2.90 | 2.90 | 3.01 | 3.01 | 0.33% | 9,513 |
| Mar 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 2.97 | 3.00 | 3.00 | 1.35% | 21,932 |
| Mar 21, 2025 | 3.01 | 3.01 | 3.05 | 3.05 | 2.95 | 2.95 | 2.96 | 2.96 | -1.33% | 6,600 |
| Mar 20, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 2.91 | 2.91 | 3.00 | 3.00 | 0.00% | 19,846 |
| Mar 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 5,889 |
| Mar 18, 2025 | 3.00 | 3.00 | 3.09 | 3.09 | 2.96 | 2.96 | 3.01 | 3.01 | 0.33% | 8,500 |
| Mar 17, 2025 | 3.00 | 3.00 | 3.12 | 3.12 | 2.98 | 2.98 | 3.00 | 3.00 | 0.67% | 23,634 |
| Mar 14, 2025 | 3.02 | 3.02 | 3.10 | 3.10 | 2.92 | 2.92 | 2.98 | 2.98 | 0.00% | 32,616 |
| Mar 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00% | 37,300 |
| Mar 12, 2025 | 2.96 | 2.96 | 3.34 | 3.34 | 2.96 | 2.96 | 2.98 | 2.98 | 0.68% | 53,200 |
| Mar 11, 2025 | 3.01 | 3.01 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 3,800 |
| Mar 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 3,629 |
| Mar 7, 2025 | 3.03 | 3.03 | 3.08 | 3.08 | 3.03 | 3.03 | 3.08 | 3.08 | 0.00% | 948 |
| Mar 6, 2025 | 3.03 | 3.03 | 3.08 | 3.08 | 3.02 | 3.02 | 3.08 | 3.08 | 1.32% | 4,607 |
| Mar 5, 2025 | 3.02 | 3.02 | 3.07 | 3.07 | 2.96 | 2.96 | 3.04 | 3.04 | -0.98% | 34,432 |
| Mar 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | 3.07 | -3.76% | 15,632 |
| Mar 3, 2025 | 3.37 | 3.37 | 3.46 | 3.46 | 3.19 | 3.19 | 3.19 | 3.19 | -3.33% | 16,200 |
| Feb 28, 2025 | 3.25 | 3.25 | 3.32 | 3.32 | 3.21 | 3.21 | 3.30 | 3.30 | 0.92% | 106,819 |
| Feb 27, 2025 | 3.24 | 3.24 | 3.29 | 3.29 | 3.13 | 3.13 | 3.27 | 3.27 | 0.93% | 18,400 |
| Feb 26, 2025 | 3.37 | 3.37 | 3.47 | 3.47 | 3.12 | 3.12 | 3.24 | 3.24 | -4.42% | 184,040 |
| Feb 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.34 | 3.34 | 3.39 | 3.39 | -9.84% | 146,916 |
| Feb 24, 2025 | 3.87 | 3.87 | 3.88 | 3.88 | 3.55 | 3.55 | 3.76 | 3.76 | -2.59% | 72,817 |
| Feb 21, 2025 | 4.03 | 4.03 | 4.07 | 4.07 | 3.81 | 3.81 | 3.86 | 3.86 | -3.02% | 29,190 |
| Feb 20, 2025 | 4.13 | 4.13 | 4.20 | 4.20 | 3.87 | 3.87 | 3.98 | 3.98 | 0.51% | 53,427 |
| Feb 19, 2025 | 3.79 | 3.79 | 4.07 | 4.07 | 3.53 | 3.53 | 3.96 | 3.96 | -26.94% | 171,300 |
| Feb 18, 2025 | 5.25 | 3.80 | 5.48 | 3.96 | 5.20 | 3.76 | 5.42 | 3.92 | 2.85% | 129,700 |
| Feb 14, 2025 | 5.28 | 3.82 | 5.29 | 3.82 | 5.20 | 3.76 | 5.27 | 3.81 | 1.35% | 44,428 |
| Feb 13, 2025 | 5.13 | 3.71 | 5.33 | 3.85 | 5.09 | 3.68 | 5.20 | 3.76 | 2.36% | 90,506 |
| Feb 12, 2025 | 5.09 | 3.68 | 5.15 | 3.72 | 5.08 | 3.67 | 5.08 | 3.67 | -0.97% | 3,849 |
| Feb 11, 2025 | 5.19 | 3.75 | 5.20 | 3.76 | 5.11 | 3.70 | 5.13 | 3.71 | 0.59% | 32,300 |
| Feb 10, 2025 | 5.14 | 3.72 | 5.20 | 3.76 | 5.08 | 3.68 | 5.10 | 3.69 | 0.20% | 18,000 |
| Feb 7, 2025 | 5.01 | 3.62 | 5.10 | 3.69 | 5.01 | 3.62 | 5.09 | 3.68 | 1.60% | 13,810 |
| Feb 6, 2025 | 5.01 | 3.62 | 5.08 | 3.67 | 5.01 | 3.62 | 5.01 | 3.62 | -0.79% | 16,000 |
| Feb 5, 2025 | 5.09 | 3.68 | 5.09 | 3.68 | 5.00 | 3.61 | 5.05 | 3.65 | -0.39% | 11,811 |
| Feb 4, 2025 | 4.81 | 3.48 | 5.07 | 3.67 | 4.81 | 3.48 | 5.07 | 3.67 | 3.26% | 41,718 |
| Feb 3, 2025 | 4.71 | 3.41 | 4.97 | 3.59 | 4.71 | 3.41 | 4.91 | 3.55 | 0.82% | 72,840 |
| Jan 31, 2025 | 4.94 | 3.57 | 4.95 | 3.58 | 4.75 | 3.43 | 4.87 | 3.52 | 1.46% | 89,252 |
| Jan 30, 2025 | 5.02 | 3.63 | 5.22 | 3.77 | 4.71 | 3.40 | 4.80 | 3.47 | -4.19% | 117,513 |