Tandy Leather Factory, Inc. - TLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	3.11	3.05	3.05	3.14	3.05	11,997
June 12, 2025	3.13	3.08	3.08	3.2	3.06	17,421
June 11, 2025	3.23	3.19	3.19	3.23	3.1	12,800
June 10, 2025	3.21	3.23	3.23	3.23	3.12	3,300
June 09, 2025	3.18	3.11	3.11	3.42	3.11	32,200
June 06, 2025	3.07	3.24	3.24	3.24	3.07	15,100
June 05, 2025	3.17	3.05	3.05	3.18	3.05	5,233
June 04, 2025	3.16	3.13	3.13	3.22	3.11	9,600
June 03, 2025	3.06	3.11	3.11	3.16	3.06	15,800
June 02, 2025	3.23	3.06	3.06	3.23	3	9,600
May 30, 2025	3.17	3.11	3.11	3.17	3.11	5,900
May 29, 2025	3.22	3.09	3.09	3.47	3.07	53,900
May 28, 2025	3.08	3.19	3.19	3.29	3.05	63,200
May 27, 2025	2.99	3.06	3.06	3.2	2.99	69,412
May 23, 2025	2.94	2.94	2.94	2.95	2.89	9,818
May 22, 2025	2.93	2.98	2.98	2.98	2.92	12,399
May 21, 2025	2.91	2.96	2.96	3	2.86	115,829
May 20, 2025	2.91	2.91	2.91	2.91	2.91	1,118
May 19, 2025	2.88	2.9	2.9	3.05	2.86	27,810
May 16, 2025	2.86	2.86	2.87	2.91	2.83	11,286
May 15, 2025	2.81	2.88	2.88	2.99	2.81	24,146
May 14, 2025	2.89	2.82	2.82	2.99	2.8	31,200
May 13, 2025	2.8	2.85	2.85	2.87	2.8	39,537
May 12, 2025	2.86	2.85	2.85	2.86	2.85	2,245
May 09, 2025	2.86	2.87	2.87	2.93	2.86	9,944
May 08, 2025	2.84	2.86	2.86	2.86	2.84	450
May 07, 2025	2.83	2.83	2.83	2.83	2.83	600
May 06, 2025	2.77	2.78	2.78	2.84	2.77	1,439
May 05, 2025	2.89	2.77	2.77	2.89	2.77	1,434
May 02, 2025	2.83	2.85	2.85	2.92	2.83	5,009
May 01, 2025	2.78	2.92	2.92	2.94	2.76	30,001
April 30, 2025	2.87	2.78	2.78	2.87	2.78	1,003
April 29, 2025	2.85	2.76	2.76	2.85	2.73	5,200
April 28, 2025	2.93	2.85	2.85	2.93	2.85	4,306
April 25, 2025	2.94	2.95	2.95	2.95	2.8	32,527
April 24, 2025	2.77	2.95	2.95	2.95	2.77	1,726
April 23, 2025	2.84	2.84	2.84	2.84	2.84	0
April 22, 2025	2.89	2.84	2.84	2.9	2.83	3,014
April 21, 2025	2.86	2.8	2.8	2.86	2.78	4,516
April 17, 2025	2.88	2.81	2.81	2.88	2.8	2,481
April 16, 2025	2.85	2.83	2.83	2.85	2.83	1,400
April 15, 2025	2.8	2.84	2.84	2.95	2.8	12,567
April 14, 2025	2.93	2.82	2.82	2.93	2.75	3,575
April 11, 2025	2.75	2.86	2.87	2.86	2.73	59,043
April 10, 2025	2.77	2.74	2.74	2.77	2.7	9,189
April 09, 2025	2.78	2.78	2.78	2.87	2.73	3,333
April 08, 2025	2.77	2.79	2.79	2.8	2.74	6,913
April 07, 2025	2.8	2.85	2.85	2.89	2.69	10,600
April 04, 2025	2.9	2.92	2.92	2.96	2.82	105,684
April 03, 2025	2.94	2.91	2.91	2.94	2.84	28,500
April 02, 2025	2.89	2.95	2.95	2.96	2.83	26,430
April 01, 2025	2.9	2.83	2.83	2.96	2.83	14,337
March 31, 2025	2.99	2.9	2.9	2.99	2.9	19,600
March 28, 2025	3.06	3	3	3.06	2.97	3,237
March 27, 2025	3	3	3	3.04	3	6,329
March 26, 2025	2.99	3.05	3.05	3.05	2.98	18,326
March 25, 2025	2.9	3.01	3.01	3.06	2.9	9,513
March 24, 2025	3.06	3	3	3.06	2.97	21,932
March 21, 2025	3.01	2.96	2.96	3.05	2.95	6,571
March 20, 2025	3.13	3	3	3.13	2.91	19,846

Tandy Leather Factory, Inc. (TLF) NASDAQ