Tandy Leather Factory, Inc. - common stock (TLF)
3.0500
-0.0250 (-0.81%)
NASDAQ · Last Trade: Oct 25th, 6:55 AM EDT
Historical Prices For Tandy Leather Factory, Inc. - common stock (TLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.06 | 3.10 | 3.03 | 3.05 | 27,279 | 3.05 |
| 10/23/2025 | 3.03 | 3.10 | 3.03 | 3.08 | 5,689 | 3.08 |
| 10/22/2025 | 3.03 | 3.09 | 3.03 | 3.08 | 11,356 | 3.08 |
| 10/21/2025 | 3.08 | 3.10 | 3.03 | 3.03 | 10,214 | 3.03 |
| 10/20/2025 | 3.02 | 3.08 | 3.02 | 3.05 | 1,931 | 3.05 |
| 10/17/2025 | 3.01 | 3.05 | 3.01 | 3.03 | 5,333 | 3.03 |
| 10/16/2025 | 3.10 | 3.13 | 3.05 | 3.05 | 18,383 | 3.05 |
| 10/15/2025 | 3.02 | 3.07 | 3.01 | 3.04 | 6,009 | 3.04 |
| 10/14/2025 | 3.00 | 3.05 | 3.00 | 3.02 | 15,497 | 3.02 |
| 10/13/2025 | 3.02 | 3.02 | 2.98 | 3.00 | 21,729 | 3.00 |
| 10/10/2025 | 3.00 | 3.02 | 2.99 | 2.99 | 11,956 | 2.99 |
| 10/09/2025 | 3.06 | 3.06 | 2.99 | 3.01 | 1,745 | 3.01 |
| 10/08/2025 | 3.04 | 3.04 | 2.99 | 3.00 | 7,054 | 3.00 |
| 10/07/2025 | 3.03 | 3.07 | 2.99 | 2.99 | 3,491 | 2.99 |
| 10/06/2025 | 3.02 | 3.02 | 3.02 | 3.02 | 6,562 | 3.02 |
| 10/03/2025 | 2.99 | 3.03 | 2.99 | 3.02 | 1,966 | 3.02 |
| 10/02/2025 | 2.98 | 3.00 | 2.98 | 3.00 | 16,983 | 3.00 |
| 10/01/2025 | 3.00 | 3.03 | 2.95 | 3.00 | 37,904 | 3.00 |
| 9/30/2025 | 2.99 | 3.02 | 2.99 | 3.00 | 1,480 | 3.00 |
| 9/29/2025 | 3.00 | 3.05 | 3.00 | 3.03 | 5,891 | 3.03 |
| 9/26/2025 | 3.02 | 3.05 | 3.00 | 3.05 | 6,902 | 3.05 |
| 9/25/2025 | 2.99 | 3.03 | 2.97 | 3.03 | 3,777 | 3.03 |
| 9/24/2025 | 3.03 | 3.03 | 3.00 | 3.00 | 11,993 | 3.00 |
| 9/23/2025 | 3.04 | 3.07 | 3.01 | 3.03 | 32,078 | 3.03 |
| 9/22/2025 | 3.07 | 3.10 | 3.03 | 3.04 | 34,383 | 3.04 |
| 9/19/2025 | 3.10 | 3.10 | 3.05 | 3.09 | 8,681 | 3.09 |
| 9/18/2025 | 3.12 | 3.13 | 3.05 | 3.10 | 19,477 | 3.10 |
| 9/17/2025 | 3.04 | 3.11 | 3.02 | 3.09 | 8,129 | 3.09 |
| 9/16/2025 | 3.05 | 3.07 | 3.04 | 3.04 | 1,240 | 3.04 |
| 9/15/2025 | 3.10 | 3.20 | 3.03 | 3.08 | 5,616 | 3.08 |
| 9/12/2025 | 3.10 | 3.11 | 3.00 | 3.08 | 9,449 | 3.08 |
| 9/11/2025 | 2.98 | 3.06 | 2.98 | 3.06 | 24,085 | 3.06 |
| 9/10/2025 | 2.98 | 3.03 | 2.98 | 3.01 | 20,154 | 3.01 |
| 9/09/2025 | 3.04 | 3.04 | 2.99 | 3.00 | 12,932 | 3.00 |
| 9/08/2025 | 3.02 | 3.06 | 3.01 | 3.02 | 15,511 | 3.02 |
| 9/05/2025 | 3.07 | 3.07 | 3.02 | 3.07 | 9,710 | 3.07 |
| 9/04/2025 | 3.05 | 3.24 | 3.04 | 3.05 | 63,574 | 3.05 |
| 9/03/2025 | 3.00 | 3.05 | 2.98 | 3.04 | 79,339 | 3.04 |
| 9/02/2025 | 3.00 | 3.06 | 3.00 | 3.02 | 14,012 | 3.02 |
| 8/29/2025 | 3.13 | 3.13 | 3.00 | 3.08 | 38,251 | 3.08 |
| 8/28/2025 | 3.13 | 3.13 | 3.10 | 3.10 | 8,926 | 3.10 |
| 8/27/2025 | 3.21 | 3.25 | 3.13 | 3.13 | 11,818 | 3.13 |
| 8/26/2025 | 3.17 | 3.25 | 3.15 | 3.16 | 6,349 | 3.16 |
| 8/25/2025 | 3.18 | 3.22 | 3.17 | 3.17 | 6,441 | 3.17 |
| 8/22/2025 | 3.34 | 3.34 | 3.20 | 3.20 | 10,140 | 3.20 |
| 8/21/2025 | 3.31 | 3.31 | 3.28 | 3.30 | 888 | 3.30 |
| 8/20/2025 | 3.30 | 3.34 | 3.25 | 3.31 | 5,212 | 3.31 |
| 8/19/2025 | 3.31 | 3.31 | 3.28 | 3.30 | 2,954 | 3.30 |
| 8/18/2025 | 3.32 | 3.44 | 3.27 | 3.31 | 13,045 | 3.31 |
| 8/15/2025 | 3.45 | 3.46 | 3.27 | 3.37 | 1,895 | 3.37 |
| 8/14/2025 | 3.31 | 3.48 | 3.25 | 3.44 | 5,452 | 3.44 |
| 8/13/2025 | 3.37 | 3.50 | 3.33 | 3.43 | 5,642 | 3.43 |
| 8/12/2025 | 3.52 | 3.52 | 3.30 | 3.39 | 13,550 | 3.39 |
| 8/11/2025 | 3.40 | 3.59 | 3.40 | 3.45 | 6,070 | 3.45 |
| 8/08/2025 | 3.43 | 3.55 | 3.42 | 3.48 | 3,597 | 3.48 |
| 8/07/2025 | 3.52 | 3.52 | 3.23 | 3.47 | 27,700 | 3.47 |
| 8/06/2025 | 3.53 | 3.55 | 3.48 | 3.52 | 2,208 | 3.52 |
| 8/05/2025 | 3.55 | 3.57 | 3.49 | 3.57 | 19,618 | 3.57 |
| 8/04/2025 | 3.58 | 3.59 | 3.43 | 3.48 | 8,882 | 3.48 |
| 8/01/2025 | 3.46 | 3.56 | 3.45 | 3.52 | 16,205 | 3.52 |
| 7/31/2025 | 3.45 | 3.60 | 3.45 | 3.49 | 14,132 | 3.49 |
| 7/30/2025 | 3.47 | 3.55 | 3.41 | 3.45 | 15,834 | 3.45 |
| 7/29/2025 | 3.59 | 3.63 | 3.40 | 3.55 | 16,960 | 3.55 |
| 7/28/2025 | 3.51 | 3.78 | 3.48 | 3.58 | 44,382 | 3.58 |
| 7/25/2025 | 3.51 | 3.51 | 3.45 | 3.46 | 6,928 | 3.46 |