Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
2.670
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.660
-0.010 (-0.37%)
After-hours: Dec 5, 2025, 6:29 PM EST
Tandy Leather Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.65 | 2.72 | 2.65 | 2.67 | 2.67 | - | 7,804 |
| Dec 4, 2025 | 2.79 | 2.79 | 2.65 | 2.67 | 2.67 | -0.74% | 17,358 |
| Dec 3, 2025 | 2.75 | 2.78 | 2.69 | 2.69 | 2.69 | -1.47% | 26,483 |
| Dec 2, 2025 | 2.75 | 2.76 | 2.68 | 2.73 | 2.73 | -1.44% | 6,549 |
| Dec 1, 2025 | 2.73 | 2.77 | 2.70 | 2.77 | 2.77 | 1.47% | 5,648 |
| Nov 28, 2025 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | 1.49% | 8,319 |
| Nov 26, 2025 | 2.71 | 2.81 | 2.66 | 2.69 | 2.69 | -1.82% | 10,092 |
| Nov 25, 2025 | 2.71 | 2.74 | 2.67 | 2.74 | 2.74 | 3.79% | 4,431 |
| Nov 24, 2025 | 2.68 | 2.68 | 2.61 | 2.64 | 2.64 | -1.12% | 4,740 |
| Nov 21, 2025 | 2.80 | 2.92 | 2.60 | 2.67 | 2.67 | 3.09% | 11,689 |
| Nov 20, 2025 | 2.63 | 2.71 | 2.58 | 2.59 | 2.59 | - | 72,698 |
| Nov 19, 2025 | 2.76 | 2.78 | 2.56 | 2.59 | 2.59 | -3.36% | 28,335 |
| Nov 18, 2025 | 2.72 | 2.87 | 2.61 | 2.68 | 2.68 | 2.68% | 60,036 |
| Nov 17, 2025 | 2.82 | 2.86 | 2.61 | 2.61 | 2.61 | -7.45% | 30,490 |
| Nov 14, 2025 | 2.89 | 2.90 | 2.80 | 2.82 | 2.82 | -2.42% | 27,914 |
| Nov 13, 2025 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -1.70% | 30,406 |
| Nov 12, 2025 | 2.95 | 3.03 | 2.92 | 2.94 | 2.94 | -0.47% | 23,955 |
| Nov 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.03% | 1,056 |
| Nov 10, 2025 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 0.17% | 5,876 |
| Nov 7, 2025 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | 1.37% | 2,016 |
| Nov 6, 2025 | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | -2.68% | 22,899 |
| Nov 5, 2025 | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | -0.66% | 3,969 |
| Nov 4, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -1.63% | 2,868 |
| Nov 3, 2025 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | 1.32% | 11,107 |
| Oct 31, 2025 | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | 0.67% | 6,664 |
| Oct 30, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 29,135 |
| Oct 29, 2025 | 3.04 | 3.07 | 2.95 | 2.96 | 2.96 | -2.63% | 29,845 |
| Oct 28, 2025 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | 0.83% | 6,920 |
| Oct 27, 2025 | 3.06 | 3.07 | 2.97 | 3.02 | 3.02 | -1.15% | 32,254 |
| Oct 24, 2025 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | -0.81% | 27,279 |
| Oct 23, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | -0.16% | 5,689 |
| Oct 22, 2025 | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | 1.52% | 11,356 |
| Oct 21, 2025 | 3.08 | 3.10 | 3.03 | 3.03 | 3.03 | -0.52% | 10,214 |
| Oct 20, 2025 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 0.66% | 1,931 |
| Oct 17, 2025 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | -0.66% | 5,333 |
| Oct 16, 2025 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | 0.20% | 18,383 |
| Oct 15, 2025 | 3.02 | 3.07 | 3.01 | 3.04 | 3.04 | 0.89% | 6,009 |
| Oct 14, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 0.57% | 15,539 |
| Oct 13, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | 0.33% | 21,729 |
| Oct 10, 2025 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | -0.66% | 11,956 |
| Oct 9, 2025 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | 0.33% | 1,745 |
| Oct 8, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | 0.33% | 7,054 |
| Oct 7, 2025 | 3.03 | 3.07 | 2.99 | 2.99 | 2.99 | -1.16% | 3,491 |
| Oct 6, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 0.17% | 6,562 |
| Oct 3, 2025 | 2.99 | 3.03 | 2.99 | 3.02 | 3.02 | 0.67% | 1,966 |
| Oct 2, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.03% | 16,983 |
| Oct 1, 2025 | 3.00 | 3.03 | 2.95 | 3.00 | 3.00 | 0.03% | 37,904 |
| Sep 30, 2025 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | -0.99% | 1,480 |
| Sep 29, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | -0.66% | 5,891 |
| Sep 26, 2025 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 6,902 |
| Sep 25, 2025 | 2.99 | 3.03 | 2.97 | 3.03 | 3.03 | 1.00% | 3,777 |
| Sep 24, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 11,993 |
| Sep 23, 2025 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | -0.33% | 32,078 |
| Sep 22, 2025 | 3.07 | 3.10 | 3.03 | 3.04 | 3.04 | -1.62% | 34,384 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 8,681 |
| Sep 18, 2025 | 3.12 | 3.13 | 3.05 | 3.10 | 3.10 | 0.32% | 19,477 |
| Sep 17, 2025 | 3.04 | 3.11 | 3.02 | 3.09 | 3.09 | 1.81% | 8,129 |
| Sep 16, 2025 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -1.46% | 1,240 |
| Sep 15, 2025 | 3.10 | 3.20 | 3.03 | 3.08 | 3.08 | - | 5,616 |
| Sep 12, 2025 | 3.10 | 3.12 | 3.00 | 3.08 | 3.08 | 0.65% | 9,449 |
| Sep 11, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 1.66% | 24,085 |
| Sep 10, 2025 | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 20,154 |
| Sep 9, 2025 | 3.04 | 3.05 | 2.99 | 3.00 | 3.00 | -0.79% | 12,932 |
| Sep 8, 2025 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | -1.50% | 15,511 |
| Sep 5, 2025 | 3.07 | 3.07 | 3.02 | 3.07 | 3.07 | 0.66% | 9,710 |
| Sep 4, 2025 | 3.05 | 3.24 | 3.04 | 3.05 | 3.05 | 0.33% | 63,574 |
| Sep 3, 2025 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | 0.66% | 79,339 |
| Sep 2, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | 14,012 |
| Aug 29, 2025 | 3.13 | 3.14 | 3.00 | 3.08 | 3.08 | -0.65% | 38,251 |
| Aug 28, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 8,926 |
| Aug 27, 2025 | 3.22 | 3.25 | 3.13 | 3.13 | 3.13 | -0.95% | 11,818 |
| Aug 26, 2025 | 3.17 | 3.26 | 3.15 | 3.16 | 3.16 | -0.32% | 6,349 |
| Aug 25, 2025 | 3.18 | 3.22 | 3.17 | 3.17 | 3.17 | -0.94% | 6,441 |
| Aug 22, 2025 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -3.03% | 10,140 |
| Aug 21, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | -0.15% | 888 |
| Aug 20, 2025 | 3.30 | 3.34 | 3.25 | 3.31 | 3.31 | 0.15% | 5,212 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 2,954 |
| Aug 18, 2025 | 3.32 | 3.44 | 3.27 | 3.31 | 3.31 | -1.78% | 13,045 |
| Aug 15, 2025 | 3.45 | 3.47 | 3.27 | 3.37 | 3.37 | -2.12% | 1,895 |
| Aug 14, 2025 | 3.31 | 3.48 | 3.25 | 3.44 | 3.44 | 0.26% | 5,452 |
| Aug 13, 2025 | 3.37 | 3.50 | 3.34 | 3.43 | 3.43 | 1.30% | 5,642 |
| Aug 12, 2025 | 3.52 | 3.52 | 3.30 | 3.39 | 3.39 | -1.74% | 13,550 |
| Aug 11, 2025 | 3.41 | 3.59 | 3.41 | 3.45 | 3.45 | -0.83% | 6,070 |
| Aug 8, 2025 | 3.43 | 3.55 | 3.42 | 3.48 | 3.48 | 0.23% | 3,597 |
| Aug 7, 2025 | 3.52 | 3.52 | 3.23 | 3.47 | 3.47 | -1.39% | 27,700 |
| Aug 6, 2025 | 3.53 | 3.55 | 3.48 | 3.52 | 3.52 | -1.40% | 2,208 |
| Aug 5, 2025 | 3.55 | 3.57 | 3.49 | 3.57 | 3.57 | 2.73% | 19,618 |
| Aug 4, 2025 | 3.58 | 3.59 | 3.43 | 3.48 | 3.48 | -1.33% | 8,882 |
| Aug 1, 2025 | 3.46 | 3.56 | 3.45 | 3.52 | 3.52 | 0.92% | 16,205 |
| Jul 31, 2025 | 3.45 | 3.60 | 3.45 | 3.49 | 3.49 | 1.16% | 14,132 |
| Jul 30, 2025 | 3.47 | 3.55 | 3.41 | 3.45 | 3.45 | -2.82% | 15,834 |
| Jul 29, 2025 | 3.59 | 3.64 | 3.40 | 3.55 | 3.55 | -0.70% | 16,960 |
| Jul 28, 2025 | 3.51 | 3.78 | 3.48 | 3.58 | 3.58 | 3.32% | 44,382 |
| Jul 25, 2025 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -0.29% | 6,928 |
| Jul 24, 2025 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | 0.87% | 5,998 |
| Jul 23, 2025 | 3.48 | 3.59 | 3.37 | 3.44 | 3.44 | - | 39,744 |
| Jul 22, 2025 | 3.31 | 3.47 | 3.29 | 3.44 | 3.44 | 2.38% | 24,394 |
| Jul 21, 2025 | 3.39 | 3.40 | 3.31 | 3.36 | 3.36 | 1.97% | 15,233 |
| Jul 18, 2025 | 3.31 | 3.39 | 3.26 | 3.30 | 3.30 | -1.35% | 6,931 |
| Jul 17, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 4.05% | 19,671 |