Skip to main content
Tandy Leather Factory, Inc. (TLF)
NASDAQ: TLF · Real-Time Price · USD
2.375
+0.035 (1.50%)
At close: Jun 26, 2026, 4:00 PM EDT
2.360
-0.015 (-0.63%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Tandy Leather Factory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.342.392.342.362.360.85%29,248
Jun 25, 20262.312.382.312.342.341.30%11,171
Jun 24, 20262.392.392.312.312.31-2.12%6,511
Jun 23, 20262.362.402.362.362.36-33,168
Jun 22, 20262.332.392.302.362.360.43%55,482
Jun 18, 20262.332.352.272.352.352.17%36,400
Jun 17, 20262.292.342.292.302.300.44%34,458
Jun 16, 20262.312.392.292.292.29-0.87%129,817
Jun 15, 20262.332.392.292.312.31-108,618
Jun 12, 20262.302.342.292.312.310.43%33,143
Jun 11, 20262.332.332.302.302.30-0.43%4,813
Jun 10, 20262.292.332.292.312.31-0.43%11,888
Jun 9, 20262.272.382.272.322.321.31%8,213
Jun 8, 20262.332.352.292.292.29-1.29%12,231
Jun 5, 20262.362.402.322.322.32-2.93%25,694
Jun 4, 20262.402.402.342.392.391.27%22,097
Jun 3, 20262.342.442.342.362.36-37,066
Jun 2, 20262.382.402.332.362.36-143,515
Jun 1, 20262.322.372.322.362.360.43%16,597
May 29, 20262.362.402.322.352.350.43%10,535
May 28, 20262.322.382.312.342.340.43%23,129
May 27, 20262.372.392.302.332.33-1.69%48,745
May 26, 20262.382.402.352.372.370.42%26,127
May 22, 20262.362.412.332.362.36-0.42%37,462
May 21, 20262.362.402.282.372.37-0.84%32,687
May 20, 20262.412.432.362.392.39-4.02%68,309
May 19, 20262.412.552.392.492.494.18%193,638
May 18, 20262.322.482.242.392.391.70%400,640
May 15, 20262.322.372.322.352.351.29%2,113
May 14, 20262.302.322.302.322.32-22,847
May 13, 20262.352.352.202.322.32-2.52%19,988
May 12, 20262.442.442.362.382.38-0.42%5,030
May 11, 20262.392.452.362.392.39-1.65%19,035
May 8, 20262.342.452.342.432.43-0.82%13,932
May 7, 20262.452.452.452.452.450.82%4,368
May 6, 20262.332.432.332.432.433.18%22,484
May 5, 20262.312.362.312.362.361.95%5,301
May 4, 20262.352.372.312.312.31-1.28%18,303
May 1, 20262.332.372.332.342.34-3,752
Apr 30, 20262.332.402.332.342.34-2,080
Apr 29, 20262.332.362.332.342.34-4,784
Apr 28, 20262.362.372.332.342.34-5,360
Apr 27, 20262.352.382.342.342.34-0.21%5,155
Apr 24, 20262.382.382.332.352.35-0.21%4,324
Apr 23, 20262.342.352.332.352.35-2.08%5,246
Apr 22, 20262.382.402.332.402.400.42%5,803
Apr 21, 20262.412.412.392.392.39-0.42%5,391
Apr 20, 20262.402.402.382.402.400.84%2,020
Apr 17, 20262.402.402.362.382.382.15%3,581
Apr 16, 20262.372.392.332.332.33-1.27%9,447
Apr 15, 20262.302.372.282.362.361.72%63,161
Apr 14, 20262.322.362.282.322.320.43%45,514
Apr 13, 20262.332.342.292.312.310.43%74,771
Apr 10, 20262.312.332.302.302.300.88%1,405
Apr 9, 20262.302.342.282.282.28-0.87%8,168
Apr 8, 20262.392.392.242.302.30-2.13%67,483
Apr 7, 20262.412.452.342.352.35-0.42%8,117
Apr 6, 20262.362.422.342.362.36-0.84%6,278
Apr 2, 20262.422.422.352.382.38-1.24%3,581
Apr 1, 20262.352.482.352.412.414.33%96,175
Mar 31, 20262.312.372.252.312.312.21%28,893
Mar 30, 20262.232.272.212.262.26-0.44%4,768
Mar 27, 20262.232.382.232.272.27-9,124
Mar 26, 20262.372.402.212.272.27-2.58%48,115
Mar 25, 20262.402.442.302.332.330.87%9,604
Mar 24, 20262.372.412.312.312.31-1.28%27,788
Mar 23, 20262.322.392.292.342.343.54%18,015
Mar 20, 20262.302.342.262.262.26-1.74%59,034
Mar 19, 20262.322.352.282.302.30-16,637
Mar 18, 20262.292.342.292.302.30-0.43%40,529
Mar 17, 20262.342.392.292.312.310.43%14,366
Mar 16, 20262.322.362.302.302.30-0.86%15,697
Mar 13, 20262.322.352.272.322.32-0.43%8,928
Mar 12, 20262.382.392.322.332.33-1.28%7,541
Mar 11, 20262.382.442.332.362.36-0.83%19,847
Mar 10, 20262.392.422.382.382.38-2.06%17,788
Mar 9, 20262.442.442.322.432.430.41%39,560
Mar 6, 20262.382.462.372.422.421.68%195,620
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%155,389
Mar 2, 20262.392.392.322.382.380.42%54,939
Feb 27, 20262.362.402.352.372.37-41,569
Feb 26, 20262.352.392.292.372.370.85%69,262
Feb 25, 20262.282.452.282.352.351.29%241,037
Feb 24, 20263.083.103.053.072.320.33%95,130
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