Tandy Leather Factory, Inc. - common stock (TLF)
2.8800
-0.0300 (-1.03%)
NASDAQ · Last Trade: Apr 4th, 10:21 PM EDT
Historical Prices For Tandy Leather Factory, Inc. - common stock (TLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.90 | 2.96 | 2.82 | 2.88 | 99,250 | 2.88 |
| 4/03/2025 | 2.94 | 2.94 | 2.84 | 2.91 | 28,467 | 2.91 |
| 4/02/2025 | 2.89 | 2.96 | 2.83 | 2.95 | 26,430 | 2.95 |
| 4/01/2025 | 2.90 | 2.96 | 2.83 | 2.83 | 14,337 | 2.83 |
| 3/31/2025 | 2.99 | 2.99 | 2.90 | 2.90 | 19,579 | 2.90 |
| 3/28/2025 | 3.06 | 3.06 | 2.97 | 3.00 | 3,237 | 3.00 |
| 3/27/2025 | 3.00 | 3.04 | 3.00 | 3.00 | 6,329 | 3.00 |
| 3/26/2025 | 2.99 | 3.05 | 2.98 | 3.05 | 18,326 | 3.05 |
| 3/25/2025 | 2.90 | 3.06 | 2.90 | 3.00 | 9,512 | 3.00 |
| 3/24/2025 | 3.06 | 3.06 | 2.97 | 3.00 | 21,932 | 3.00 |
| 3/21/2025 | 3.01 | 3.05 | 2.95 | 2.96 | 6,571 | 2.96 |
| 3/20/2025 | 3.13 | 3.13 | 2.91 | 3.00 | 19,820 | 3.00 |
| 3/19/2025 | 3.04 | 3.04 | 3.00 | 3.00 | 5,789 | 3.00 |
| 3/18/2025 | 3.00 | 3.09 | 2.96 | 3.01 | 8,459 | 3.01 |
| 3/17/2025 | 3.00 | 3.12 | 2.98 | 3.00 | 23,634 | 3.00 |
| 3/14/2025 | 3.02 | 3.10 | 2.92 | 2.98 | 32,608 | 2.98 |
| 3/13/2025 | 3.12 | 3.12 | 2.98 | 2.98 | 37,289 | 2.98 |
| 3/12/2025 | 2.96 | 3.34 | 2.96 | 2.98 | 53,161 | 2.98 |
| 3/11/2025 | 3.01 | 3.02 | 2.96 | 2.96 | 3,788 | 2.96 |
| 3/10/2025 | 3.05 | 3.04 | 3.00 | 3.00 | 3,629 | 3.00 |
| 3/07/2025 | 3.03 | 3.08 | 3.03 | 3.08 | 948 | 3.08 |
| 3/06/2025 | 3.03 | 3.08 | 3.02 | 3.08 | 4,606 | 3.08 |
| 3/05/2025 | 3.02 | 3.07 | 2.96 | 3.04 | 34,432 | 3.04 |
| 3/04/2025 | 3.17 | 3.17 | 3.07 | 3.07 | 15,573 | 3.07 |
| 3/03/2025 | 3.37 | 3.46 | 3.19 | 3.19 | 16,153 | 3.19 |
| 2/28/2025 | 3.25 | 3.32 | 3.21 | 3.30 | 106,819 | 3.30 |
| 2/27/2025 | 3.24 | 3.29 | 3.13 | 3.27 | 18,355 | 3.27 |
| 2/26/2025 | 3.37 | 3.47 | 3.12 | 3.24 | 184,040 | 3.24 |
| 2/25/2025 | 3.76 | 3.76 | 3.34 | 3.39 | 146,846 | 3.39 |
| 2/24/2025 | 3.87 | 3.88 | 3.54 | 3.76 | 72,817 | 3.76 |
| 2/21/2025 | 4.03 | 4.07 | 3.81 | 3.86 | 29,190 | 3.86 |
| 2/20/2025 | 4.13 | 4.20 | 3.87 | 3.98 | 53,427 | 3.98 |
| 2/19/2025 | 3.79 | 4.07 | 3.53 | 3.96 | 163,123 | 3.96 |
| 2/18/2025 | 5.25 | 5.48 | 5.20 | 5.42 | 115,216 | 3.92 |
| 2/14/2025 | 5.28 | 5.29 | 5.20 | 5.26 | 44,428 | 3.81 |
| 2/13/2025 | 5.13 | 5.33 | 5.09 | 5.20 | 90,505 | 3.76 |
| 2/12/2025 | 5.09 | 5.15 | 5.08 | 5.08 | 3,849 | 3.67 |
| 2/11/2025 | 5.19 | 5.20 | 5.11 | 5.13 | 32,283 | 3.71 |
| 2/10/2025 | 5.14 | 5.20 | 5.08 | 5.10 | 17,953 | 3.69 |
| 2/07/2025 | 5.01 | 5.10 | 5.01 | 5.09 | 13,810 | 3.68 |
| 2/06/2025 | 5.01 | 5.08 | 5.01 | 5.01 | 16,000 | 3.62 |
| 2/05/2025 | 5.09 | 5.09 | 5.00 | 5.04 | 11,811 | 3.65 |
| 2/04/2025 | 4.81 | 5.07 | 4.81 | 5.07 | 41,718 | 3.67 |
| 2/03/2025 | 4.71 | 4.97 | 4.71 | 4.91 | 72,837 | 3.55 |
| 1/31/2025 | 4.94 | 4.95 | 4.75 | 4.87 | 89,252 | 3.52 |
| 1/30/2025 | 5.02 | 5.22 | 4.71 | 4.80 | 117,413 | 3.47 |
| 1/29/2025 | 4.80 | 5.18 | 4.58 | 5.01 | 215,903 | 3.62 |
| 1/28/2025 | 4.45 | 4.46 | 4.35 | 4.39 | 10,897 | 3.18 |
| 1/27/2025 | 4.45 | 4.45 | 4.39 | 4.42 | 14,779 | 3.19 |
| 1/24/2025 | 4.48 | 4.50 | 4.42 | 4.46 | 20,409 | 3.23 |
| 1/23/2025 | 4.40 | 4.48 | 4.39 | 4.48 | 6,746 | 3.24 |
| 1/22/2025 | 4.48 | 4.50 | 4.40 | 4.42 | 7,702 | 3.20 |
| 1/21/2025 | 4.45 | 4.56 | 4.40 | 4.40 | 18,029 | 3.18 |
| 1/17/2025 | 4.50 | 4.50 | 4.42 | 4.43 | 5,295 | 3.20 |
| 1/16/2025 | 4.41 | 4.51 | 4.38 | 4.46 | 15,057 | 3.23 |
| 1/15/2025 | 4.53 | 4.53 | 4.37 | 4.41 | 15,286 | 3.19 |
| 1/14/2025 | 4.48 | 4.49 | 4.27 | 4.35 | 43,209 | 3.14 |
| 1/13/2025 | 4.61 | 4.61 | 4.39 | 4.41 | 39,557 | 3.19 |
| 1/10/2025 | 4.60 | 4.60 | 4.55 | 4.55 | 14,551 | 3.29 |
| 1/08/2025 | 4.65 | 4.72 | 4.60 | 4.65 | 10,972 | 3.36 |
| 1/07/2025 | 4.70 | 4.71 | 4.65 | 4.65 | 22,341 | 3.36 |
| 1/06/2025 | 4.81 | 4.85 | 4.65 | 4.68 | 25,703 | 3.39 |