-
5 DAY PERFORMANCE
+1.96% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
-7.33% -
6 MONTH PERFORMANCE
-10.32% -
YEAR-TO-DATE PERFORMANCE
-2.11% -
1 YEAR PERFORMANCE
-0.95%
Tandy Leather Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.18 | $4.19 (0.24%) | $4.19 | $4.06 | 8,601 | $35.26 M |
| 09/26/2024 | $4.11 | $4.18 (1.7%) | $4.18 | $4.05 | 3,141 | $35.18 M |
| 09/25/2024 | $4.18 | $4.16 (-0.48%) | $4.24 | $4.09 | 18,800 | $35.01 M |
| 09/24/2024 | $4.12 | $4.15 (0.73%) | $4.21 | $4.10 | 8,727 | $34.93 M |
| 09/23/2024 | $4.11 | $4.09 (-0.49%) | $4.12 | $4.08 | 4,815 | $34.42 M |
| 09/20/2024 | $4.04 | $4.23 (4.7%) | $4.34 | $4.04 | 20,814 | $35.60 M |
| 09/19/2024 | $4.11 | $4.10 (-0.24%) | $4.16 | $4.10 | 4,000 | $34.50 M |
| 09/18/2024 | $4.01 | $4.01 (0%) | $4.20 | $4.01 | 5,536 | $33.75 M |
| 09/17/2024 | $4.24 | $4.01 (-5.42%) | $4.24 | $3.96 | 11,609 | $33.75 M |
| 09/16/2024 | $4.07 | $3.96 (-2.7%) | $4.21 | $3.96 | 23,537 | $33.33 M |
| 09/13/2024 | $4.25 | $4.07 (-4.24%) | $4.29 | $4.04 | 8,200 | $34.25 M |
| 09/12/2024 | $4.15 | $4.07 (-1.93%) | $4.15 | $3.95 | 8,800 | $34.25 M |
| 09/11/2024 | $4.08 | $4.15 (1.72%) | $4.24 | $4.08 | 2,321 | $34.93 M |
| 09/10/2024 | $4.13 | $4.13 (0%) | $4.13 | $4.13 | 600 | $34.76 M |
| 09/09/2024 | $4.12 | $4.13 (0.24%) | $4.21 | $3.99 | 11,208 | $34.76 M |
| 09/06/2024 | $4.11 | $4.12 (0.24%) | $4.40 | $4.10 | 13,200 | $34.67 M |
| 09/05/2024 | $4.10 | $4.18 (1.95%) | $4.24 | $4.10 | 6,043 | $35.18 M |
| 09/04/2024 | $4.11 | $4.10 (-0.24%) | $4.15 | $4.10 | 2,028 | $34.50 M |
| 09/03/2024 | $4.14 | $4.12 (-0.48%) | $4.23 | $4.10 | 4,200 | $34.67 M |
| 08/30/2024 | $4.11 | $4.12 (0.24%) | $4.14 | $4.11 | 1,007 | $34.67 M |
| 08/29/2024 | $4.16 | $4.10 (-1.44%) | $4.18 | $4.08 | 1,800 | $34.50 M |
| 08/28/2024 | $4.13 | $4.14 (0.24%) | $4.19 | $4.13 | 908 | $34.84 M |
| 08/27/2024 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 211 | $34.25 M |
| 08/26/2024 | $4.15 | $4.25 (2.41%) | $4.25 | $4.05 | 4,900 | $35.77 M |
| 08/23/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 300 | $35.35 M |
| 08/22/2024 | $4.20 | $4.26 (1.43%) | $4.39 | $4.14 | 5,419 | $35.85 M |
| 08/21/2024 | $4.00 | $4.14 (3.5%) | $4.44 | $4.00 | 5,900 | $34.84 M |
| 08/20/2024 | $4.05 | $4.29 (5.93%) | $4.29 | $4.03 | 7,900 | $36.10 M |
| 08/19/2024 | $4.04 | $4.03 (-0.25%) | $4.22 | $4.03 | 2,800 | $33.92 M |
| 08/16/2024 | $4.08 | $4.04 (-0.98%) | $4.08 | $4.04 | 4,128 | $34.00 M |
| 08/15/2024 | $4.10 | $4.10 (0%) | $4.16 | $3.92 | 6,332 | $34.50 M |
| 08/14/2024 | $4.18 | $4.15 (-0.72%) | $4.20 | $4.09 | 5,600 | $34.93 M |
| 08/13/2024 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.15 | 5,110 | $35.35 M |
| 08/12/2024 | $4.22 | $4.21 (-0.24%) | $4.22 | $4.15 | 1,400 | $35.43 M |
| 08/09/2024 | $4.26 | $4.26 (0%) | $4.26 | $4.26 | 334 | $35.85 M |
| 08/08/2024 | $4.05 | $4.27 (5.43%) | $4.27 | $4.05 | 7,200 | $35.94 M |
| 08/07/2024 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 300 | $35.77 M |
| 08/06/2024 | $4.20 | $4.25 (1.19%) | $4.25 | $4.18 | 3,636 | $35.77 M |
| 08/05/2024 | $4.21 | $4.20 (-0.24%) | $4.23 | $4.06 | 17,629 | $35.35 M |
| 08/02/2024 | $4.47 | $4.22 (-5.59%) | $4.47 | $4.13 | 13,441 | $35.45 M |
| 08/01/2024 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 300 | |
| 07/31/2024 | $4.35 | $4.43 (1.84%) | $4.43 | $4.35 | 900 | $37.21 M |
| 07/30/2024 | $4.35 | $4.35 (0%) | $4.37 | $4.35 | 2,200 | $36.54 M |
| 07/29/2024 | $4.39 | $4.39 (0%) | $4.39 | $4.39 | 700 | $36.88 M |
| 07/26/2024 | $4.25 | $4.29 (0.94%) | $4.31 | $4.25 | 4,000 | $36.04 M |
| 07/25/2024 | $4.30 | $4.21 (-2.09%) | $4.30 | $4.20 | 6,133 | $35.37 M |
| 07/24/2024 | $4.34 | $4.21 (-3%) | $4.34 | $4.21 | 5,514 | $35.37 M |
| 07/23/2024 | $4.38 | $4.38 (0%) | $4.38 | $4.38 | 300 | |
| 07/22/2024 | $4.31 | $4.38 (1.62%) | $4.38 | $4.31 | 1,282 | $36.79 M |
| 07/19/2024 | $4.26 | $4.27 (0.23%) | $4.30 | $4.26 | 2,905 | $35.87 M |
| 07/18/2024 | $4.34 | $4.34 (0%) | $4.34 | $4.34 | 215 | $36.46 M |
| 07/17/2024 | $4.39 | $4.38 (-0.23%) | $4.39 | $4.38 | 1,897 | $36.79 M |
| 07/16/2024 | $4.27 | $4.37 (2.34%) | $4.39 | $4.27 | 4,432 | $36.71 M |
| 07/15/2024 | $4.41 | $4.33 (-1.81%) | $4.41 | $4.33 | 898 | $36.37 M |
| 07/12/2024 | $4.36 | $4.40 (0.92%) | $4.44 | $4.30 | 2,106 | $36.96 M |
| 07/11/2024 | $4.29 | $4.36 (1.63%) | $4.37 | $4.29 | 6,989 | $36.63 M |
| 07/10/2024 | $4.31 | $4.31 (0%) | $4.31 | $4.31 | 486 | $36.21 M |
| 07/09/2024 | $4.40 | $4.35 (-1.14%) | $4.40 | $4.30 | 2,348 | $36.54 M |
| 07/08/2024 | $4.42 | $4.40 (-0.45%) | $4.42 | $4.40 | 1,573 | $36.96 M |
| 07/05/2024 | $4.45 | $4.41 (-0.9%) | $4.48 | $4.41 | 2,142 | $37.05 M |
| 07/03/2024 | $4.40 | $4.45 (1.14%) | $4.45 | $4.40 | 1,080 | $37.38 M |
| 07/02/2024 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.40 | 2,035 | $36.96 M |
| 07/01/2024 | $4.50 | $4.49 (-0.22%) | $4.50 | $4.49 | 1,103 | $37.72 M |
| 06/28/2024 | $4.45 | $4.50 (1.12%) | $4.50 | $4.44 | 4,592 | $37.80 M |