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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.82	2.78	2.78	2.83	2.77	2,029
January 12, 2026	2.72	2.76	2.76	2.87	2.72	13,800
January 09, 2026	2.78	2.78	2.78	2.85	2.76	7,994
January 08, 2026	2.78	2.84	2.84	2.89	2.78	5,512
January 07, 2026	2.77	2.8	2.8	2.95	2.77	5,300
January 06, 2026	2.77	2.77	2.77	2.77	2.77	400
January 05, 2026	2.74	2.8	2.8	2.82	2.67	14,638
January 02, 2026	2.75	2.71	2.71	2.75	2.68	8,312
December 31, 2025	2.68	2.74	2.74	2.74	2.65	25,200
December 30, 2025	2.68	2.69	2.69	2.69	2.68	1,600
December 29, 2025	2.69	2.72	2.72	2.85	2.66	9,928
December 26, 2025	2.65	2.69	2.69	2.71	2.6	8,301
December 24, 2025	2.66	2.65	2.65	2.66	2.65	2,327
December 23, 2025	2.7	2.65	2.65	2.74	2.64	10,829
December 22, 2025	2.64	2.65	2.65	2.7	2.64	13,730
December 19, 2025	2.64	2.67	2.67	2.72	2.6	22,110
December 18, 2025	2.74	2.64	2.64	2.74	2.64	4,400
December 17, 2025	2.7	2.63	2.63	2.7	2.63	3,422
December 16, 2025	2.63	2.62	2.62	2.66	2.62	14,700
December 15, 2025	2.65	2.6	2.6	2.69	2.6	37,300
December 12, 2025	2.74	2.66	2.66	2.75	2.65	32,887
December 11, 2025	2.72	2.71	2.71	2.75	2.71	4,024
December 10, 2025	2.72	2.71	2.71	2.75	2.7	7,000
December 09, 2025	2.71	2.7	2.7	2.75	2.68	13,010
December 08, 2025	2.66	2.67	2.67	2.75	2.65	36,749
December 05, 2025	2.65	2.67	2.67	2.72	2.65	7,804
December 04, 2025	2.79	2.67	2.67	2.79	2.65	17,358
December 03, 2025	2.74	2.69	2.69	2.78	2.69	20,675
December 02, 2025	2.75	2.73	2.73	2.76	2.68	6,500
December 01, 2025	2.73	2.77	2.77	2.77	2.7	5,648
November 28, 2025	2.7	2.73	2.73	2.74	2.7	8,319
November 26, 2025	2.71	2.69	2.69	2.81	2.66	10,100
November 25, 2025	2.71	2.74	2.74	2.74	2.67	4,431
November 24, 2025	2.68	2.64	2.64	2.68	2.61	4,740
November 21, 2025	2.8	2.67	2.67	2.92	2.6	11,700
November 20, 2025	2.63	2.59	2.59	2.71	2.58	72,700
November 19, 2025	2.76	2.59	2.59	2.78	2.56	28,335
November 18, 2025	2.72	2.68	2.68	2.87	2.61	60,036
November 17, 2025	2.82	2.61	2.61	2.86	2.61	30,500
November 14, 2025	2.89	2.82	2.82	2.9	2.8	23,320
November 13, 2025	2.96	2.89	2.89	2.96	2.88	30,400
November 12, 2025	2.95	2.94	2.94	3.03	2.92	24,000
November 11, 2025	2.95	2.95	2.95	2.95	2.95	1,100
November 10, 2025	2.95	2.96	2.96	2.96	2.93	5,900
November 07, 2025	2.99	2.95	2.95	3	2.95	2,016
November 06, 2025	3.05	2.91	2.91	3.05	2.91	22,900
November 05, 2025	3.01	2.99	2.99	3.04	2.98	3,057
November 04, 2025	3.04	3.01	3.01	3.04	3.01	2,900
November 03, 2025	3.02	3.06	3.06	3.08	3	11,107
October 31, 2025	2.98	3.02	3.02	3.05	2.98	6,700
October 30, 2025	2.96	3	3	3.02	2.96	29,135
October 29, 2025	3.04	2.96	2.96	3.07	2.95	29,845
October 28, 2025	3.04	3.04	3.04	3.07	3.01	6,920
October 27, 2025	3.06	3.02	3.02	3.07	2.97	32,300
October 24, 2025	3.06	3.05	3.05	3.1	3.03	27,300
October 23, 2025	3.03	3.08	3.08	3.1	3.03	5,700
October 22, 2025	3.03	3.08	3.08	3.09	3.03	11,432
October 21, 2025	3.08	3.03	3.03	3.1	3.03	11,182
October 20, 2025	3.02	3.05	3.05	3.08	3.02	1,931
October 17, 2025	3.01	3.03	3.03	3.05	3.01	5,333

Tandy Leather Factory, Inc. (TLF) NASDAQ