Skip to main content
Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
2.370
-0.050 (-2.07%)
Mar 9, 2026, 1:47 PM EDT - Market open

Tandy Leather Factory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.442.442.322.36--2.48%13,320
Mar 6, 20262.382.462.372.422.421.68%195,619
Mar 5, 20262.372.432.342.382.38-2.06%85,625
Mar 4, 20262.472.482.372.432.43-0.41%41,963
Mar 3, 20262.372.472.322.442.442.52%154,777
Mar 2, 20262.392.392.322.382.380.42%54,939
Feb 27, 20262.362.402.352.372.37-41,349
Feb 26, 20262.352.392.292.372.370.85%69,135
Feb 25, 20262.282.452.282.352.35-23.45%240,433
Feb 24, 20263.083.103.053.072.320.33%95,109
Feb 23, 20263.093.133.003.062.31-1.29%64,745
Feb 20, 20263.093.133.063.102.340.32%54,829
Feb 19, 20263.063.123.063.092.34-0.32%11,147
Feb 18, 20263.093.123.093.102.34-17,066
Feb 17, 20263.103.113.063.102.340.32%37,660
Feb 13, 20263.073.103.043.092.340.32%10,434
Feb 12, 20263.093.113.053.082.33-0.96%17,515
Feb 11, 20263.143.143.063.112.35-0.64%40,173
Feb 10, 20263.113.163.063.132.37-0.63%91,962
Feb 9, 20263.173.203.103.152.38-0.94%123,386
Feb 6, 20263.143.203.053.182.400.32%190,137
Feb 5, 20263.183.263.103.172.40-0.94%180,109
Feb 4, 20263.263.363.183.202.4211.30%327,205
Feb 3, 20262.802.882.802.882.171.95%505,171
Feb 2, 20262.822.882.802.822.13-1.05%27,229
Jan 30, 20262.852.852.832.852.150.35%6,429
Jan 29, 20262.852.862.822.842.15-0.87%3,645
Jan 28, 20262.802.872.802.872.17-0.17%10,546
Jan 27, 20262.812.872.772.872.171.41%36,754
Jan 26, 20262.782.832.752.832.140.71%31,090
Jan 23, 20262.842.842.802.812.12-1.40%4,894
Jan 22, 20262.802.862.802.852.151.79%4,223
Jan 21, 20262.872.872.802.802.12-2.44%7,264
Jan 20, 20262.852.942.802.872.17-0.35%9,840
Jan 16, 20262.792.882.792.882.181.41%3,455
Jan 15, 20262.832.852.782.842.15-0.35%2,362
Jan 14, 20262.852.852.822.852.152.52%3,283
Jan 13, 20262.822.832.772.782.100.72%2,029
Jan 12, 20262.722.872.722.762.09-0.72%13,787
Jan 9, 20262.782.852.762.782.10-2.11%7,994
Jan 8, 20262.782.892.782.842.151.36%9,527
Jan 7, 20262.772.952.772.802.121.16%5,295
Jan 6, 20262.772.772.772.772.09-1.07%365
Jan 5, 20262.742.822.672.802.123.32%14,638
Jan 2, 20262.752.752.682.712.05-1.09%8,312
Dec 31, 20252.682.742.652.742.071.86%25,155
Dec 30, 20252.682.692.682.692.03-1.10%1,575
Dec 29, 20252.692.852.662.722.061.12%9,928
Dec 26, 20252.652.712.602.692.031.51%8,310
Dec 24, 20252.662.662.652.652.00-2,327
Dec 23, 20252.702.742.642.652.00-10,829
Dec 22, 20252.642.702.642.652.00-0.75%13,730
Dec 19, 20252.642.722.602.672.021.14%22,110
Dec 18, 20252.742.742.642.642.000.38%4,391
Dec 17, 20252.702.702.632.631.990.38%3,422
Dec 16, 20252.632.662.622.621.980.77%14,651
Dec 15, 20252.652.692.602.601.96-2.26%37,298
Dec 12, 20252.742.752.652.662.01-1.85%32,887
Dec 11, 20252.732.752.712.712.05-4,024
Dec 10, 20252.722.752.702.712.050.37%6,986
Dec 9, 20252.712.752.682.702.041.12%13,010
Dec 8, 20252.662.752.652.672.02-36,749
Dec 5, 20252.652.722.652.672.02-7,804
Dec 4, 20252.792.792.652.672.02-0.74%17,578
Dec 3, 20252.752.782.692.692.03-1.47%26,483
Dec 2, 20252.752.762.682.732.06-1.44%6,549
Dec 1, 20252.732.772.702.772.091.47%5,648
Nov 28, 20252.702.742.702.732.061.49%8,319
Nov 26, 20252.712.812.662.692.03-1.82%10,092
Nov 25, 20252.712.742.672.742.073.79%4,431
Nov 24, 20252.682.682.612.642.00-1.12%4,740
Nov 21, 20252.802.922.602.672.023.09%11,689
Nov 20, 20252.632.712.582.591.96-72,698
Nov 19, 20252.762.782.562.591.96-3.36%28,335
Nov 18, 20252.722.872.612.682.032.68%60,036
Nov 17, 20252.822.862.612.611.97-7.45%30,490
Nov 14, 20252.892.902.802.822.13-2.42%27,914
Nov 13, 20252.962.962.882.892.18-1.70%30,406
Nov 12, 20252.953.032.922.942.22-0.47%23,955
Nov 11, 20252.952.952.952.952.23-0.03%1,056
Nov 10, 20252.952.962.932.962.230.17%5,876
Nov 7, 20252.993.002.952.952.231.37%2,016
Nov 6, 20253.053.052.912.912.20-2.68%22,899
Nov 5, 20253.013.042.982.992.26-0.66%3,969
Nov 4, 20253.043.043.013.012.27-1.63%2,868
Nov 3, 20253.023.083.003.062.311.32%11,107
Oct 31, 20252.983.052.983.022.280.67%6,664
Oct 30, 20252.963.022.963.002.271.35%29,135
Oct 29, 20253.043.072.952.962.24-2.63%29,845
Oct 28, 20253.053.073.013.042.300.83%6,920
Oct 27, 20253.063.072.973.022.28-1.15%32,254
Oct 24, 20253.063.103.033.052.30-0.81%27,279
Oct 23, 20253.033.103.033.082.32-0.16%5,689
Oct 22, 20253.033.093.033.082.331.52%11,356
Oct 21, 20253.083.103.033.032.29-0.52%10,214
Oct 20, 20253.023.083.023.052.300.66%1,931
Oct 17, 20253.013.053.013.032.29-0.66%5,333
Oct 16, 20253.103.133.053.052.300.20%18,383
Oct 15, 20253.023.073.013.042.300.89%6,009
Oct 14, 20253.003.053.003.022.280.57%15,539