Tandy Leather Factory, Inc.TLFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.82 | $2.88 | $2.80 | $2.82 | 27,229 |
| 1/30/2026 | $2.85 | $2.85 | $2.83 | $2.85 | 6,429 |
| 1/29/2026 | $2.85 | $2.86 | $2.82 | $2.84 | 3,645 |
| 1/28/2026 | $2.80 | $2.87 | $2.80 | $2.87 | 10,546 |
| 1/27/2026 | $2.81 | $2.87 | $2.77 | $2.87 | 36,800 |
| 1/26/2026 | $2.78 | $2.83 | $2.75 | $2.83 | 31,100 |
| 1/23/2026 | $2.84 | $2.84 | $2.80 | $2.81 | 4,900 |
| 1/22/2026 | $2.80 | $2.86 | $2.80 | $2.85 | 4,223 |
| 1/21/2026 | $2.87 | $2.87 | $2.80 | $2.80 | 7,300 |
| 1/20/2026 | $2.85 | $2.94 | $2.80 | $2.87 | 9,840 |
| 1/16/2026 | $2.79 | $2.88 | $2.79 | $2.88 | 3,455 |
| 1/15/2026 | $2.83 | $2.85 | $2.78 | $2.84 | 2,400 |
| 1/14/2026 | $2.85 | $2.85 | $2.82 | $2.85 | 3,300 |
| 1/13/2026 | $2.82 | $2.83 | $2.77 | $2.78 | 2,029 |
| 1/12/2026 | $2.72 | $2.87 | $2.72 | $2.76 | 13,800 |
| 1/9/2026 | $2.78 | $2.85 | $2.76 | $2.78 | 7,994 |
| 1/8/2026 | $2.78 | $2.89 | $2.78 | $2.84 | 9,527 |
| 1/7/2026 | $2.77 | $2.95 | $2.77 | $2.80 | 5,300 |
| 1/6/2026 | $2.77 | $2.77 | $2.77 | $2.77 | 400 |
| 1/5/2026 | $2.74 | $2.82 | $2.67 | $2.80 | 14,638 |
| 1/2/2026 | $2.75 | $2.75 | $2.68 | $2.71 | 8,312 |
| 12/31/2025 | $2.68 | $2.74 | $2.65 | $2.74 | 25,200 |
| 12/30/2025 | $2.68 | $2.69 | $2.68 | $2.69 | 1,600 |
| 12/29/2025 | $2.69 | $2.85 | $2.66 | $2.72 | 9,928 |
| 12/26/2025 | $2.65 | $2.71 | $2.60 | $2.69 | 8,310 |
| 12/24/2025 | $2.66 | $2.66 | $2.65 | $2.65 | 2,327 |
| 12/23/2025 | $2.70 | $2.74 | $2.64 | $2.65 | 10,829 |
| 12/22/2025 | $2.64 | $2.70 | $2.64 | $2.65 | 13,730 |
| 12/19/2025 | $2.64 | $2.72 | $2.60 | $2.67 | 22,110 |
| 12/18/2025 | $2.74 | $2.74 | $2.64 | $2.64 | 4,400 |
| 12/17/2025 | $2.70 | $2.70 | $2.63 | $2.63 | 3,422 |
| 12/16/2025 | $2.63 | $2.66 | $2.62 | $2.62 | 14,700 |
| 12/15/2025 | $2.65 | $2.69 | $2.60 | $2.60 | 37,300 |
| 12/12/2025 | $2.74 | $2.75 | $2.65 | $2.66 | 32,900 |
| 12/11/2025 | $2.72 | $2.75 | $2.71 | $2.71 | 4,024 |
| 12/10/2025 | $2.72 | $2.75 | $2.70 | $2.71 | 7,000 |
| 12/9/2025 | $2.71 | $2.75 | $2.68 | $2.70 | 13,010 |
| 12/8/2025 | $2.66 | $2.75 | $2.65 | $2.67 | 36,749 |
| 12/5/2025 | $2.65 | $2.72 | $2.65 | $2.67 | 7,804 |
| 12/4/2025 | $2.79 | $2.79 | $2.65 | $2.67 | 17,600 |
| 12/3/2025 | $2.75 | $2.78 | $2.69 | $2.69 | 26,500 |
| 12/2/2025 | $2.75 | $2.76 | $2.68 | $2.73 | 6,549 |
| 12/1/2025 | $2.73 | $2.77 | $2.70 | $2.77 | 5,648 |
| 11/28/2025 | $2.70 | $2.74 | $2.70 | $2.73 | 8,319 |
| 11/26/2025 | $2.71 | $2.81 | $2.66 | $2.69 | 10,100 |
| 11/25/2025 | $2.71 | $2.74 | $2.67 | $2.74 | 4,431 |
| 11/24/2025 | $2.68 | $2.68 | $2.61 | $2.64 | 4,740 |
| 11/21/2025 | $2.80 | $2.92 | $2.60 | $2.67 | 11,700 |
| 11/20/2025 | $2.63 | $2.71 | $2.58 | $2.59 | 72,700 |
| 11/19/2025 | $2.76 | $2.78 | $2.56 | $2.59 | 28,335 |
| 11/18/2025 | $2.72 | $2.87 | $2.61 | $2.68 | 60,036 |
| 11/17/2025 | $2.82 | $2.86 | $2.61 | $2.61 | 30,500 |
| 11/14/2025 | $2.89 | $2.90 | $2.80 | $2.82 | 27,914 |
| 11/13/2025 | $2.96 | $2.96 | $2.88 | $2.89 | 30,406 |
| 11/12/2025 | $2.95 | $3.03 | $2.92 | $2.94 | 24,000 |
| 11/11/2025 | $2.95 | $2.95 | $2.95 | $2.95 | 1,100 |
| 11/10/2025 | $2.95 | $2.96 | $2.93 | $2.96 | 5,900 |
| 11/7/2025 | $2.99 | $3.00 | $2.95 | $2.95 | 2,016 |
| 11/6/2025 | $3.05 | $3.05 | $2.91 | $2.91 | 22,900 |
| 11/5/2025 | $3.01 | $3.04 | $2.98 | $2.99 | 4,000 |