5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
-42.51%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-41.54%
1 YEAR PERFORMANCE
-40.55%
Tandy Leather Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.78 | $2.92 (5.04%) | $2.94 | $2.76 | 30,001 | $24.81 M |
| 04/30/2025 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.78 | 1,003 | $23.62 M |
| 04/29/2025 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.73 | 5,200 | $23.45 M |
| 04/28/2025 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.85 | 4,306 | $24.22 M |
| 04/25/2025 | $2.94 | $2.95 (0.34%) | $2.95 | $2.80 | 32,527 | $25.06 M |
| 04/24/2025 | $2.77 | $2.95 (6.5%) | $2.95 | $2.77 | 1,726 | $25.06 M |
| 04/23/2025 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 0 | $24.12 M |
| 04/22/2025 | $2.89 | $2.84 (-1.73%) | $2.90 | $2.83 | 3,014 | $24.12 M |
| 04/21/2025 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.78 | 4,600 | $23.78 M |
| 04/17/2025 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.80 | 2,500 | $23.87 M |
| 04/16/2025 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.83 | 1,400 | $24.04 M |
| 04/15/2025 | $2.80 | $2.84 (1.43%) | $2.95 | $2.80 | 12,600 | $24.12 M |
| 04/14/2025 | $2.93 | $2.82 (-3.75%) | $2.93 | $2.75 | 3,575 | $23.95 M |
| 04/11/2025 | $2.75 | $2.86 (4%) | $2.86 | $2.73 | 59,200 | $24.29 M |
| 04/10/2025 | $2.77 | $2.74 (-1.08%) | $2.77 | $2.70 | 9,200 | $23.27 M |
| 04/09/2025 | $2.78 | $2.78 (0%) | $2.87 | $2.73 | 3,333 | $23.61 M |
| 04/08/2025 | $2.77 | $2.79 (0.72%) | $2.80 | $2.74 | 6,913 | $23.70 M |
| 04/07/2025 | $2.80 | $2.85 (1.79%) | $2.89 | $2.69 | 10,600 | $24.21 M |
| 04/04/2025 | $2.90 | $2.92 (0.69%) | $2.96 | $2.82 | 105,684 | $24.80 M |
| 04/03/2025 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.84 | 28,500 | $24.72 M |
| 04/02/2025 | $2.89 | $2.95 (2.08%) | $2.96 | $2.83 | 26,430 | $25.06 M |
| 04/01/2025 | $2.90 | $2.83 (-2.41%) | $2.96 | $2.83 | 14,337 | $24.04 M |
| 03/31/2025 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.90 | 19,600 | $24.63 M |
| 03/28/2025 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.97 | 3,237 | $25.48 M |
| 03/27/2025 | $3.00 | $3.00 (0%) | $3.04 | $3.00 | 6,329 | $25.48 M |
| 03/26/2025 | $2.99 | $3.05 (2.01%) | $3.05 | $2.98 | 18,326 | $25.91 M |
| 03/25/2025 | $2.90 | $3.01 (3.79%) | $3.06 | $2.90 | 9,513 | $25.57 M |
| 03/24/2025 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.97 | 21,932 | $25.48 M |
| 03/21/2025 | $3.01 | $2.96 (-1.66%) | $3.05 | $2.95 | 6,600 | $25.14 M |
| 03/20/2025 | $3.13 | $3.00 (-4.15%) | $3.13 | $2.91 | 19,846 | $25.48 M |
| 03/19/2025 | $3.04 | $3.00 (-1.32%) | $3.04 | $3.00 | 5,889 | $25.48 M |
| 03/18/2025 | $3.00 | $3.01 (0.33%) | $3.09 | $2.96 | 8,500 | $25.57 M |
| 03/17/2025 | $3.00 | $3.00 (0%) | $3.12 | $2.98 | 23,634 | $25.48 M |
| 03/14/2025 | $3.02 | $2.98 (-1.32%) | $3.10 | $2.92 | 32,616 | $25.31 M |
| 03/13/2025 | $3.12 | $2.98 (-4.49%) | $3.12 | $2.98 | 37,300 | $25.31 M |
| 03/12/2025 | $2.96 | $2.98 (0.68%) | $3.34 | $2.96 | 53,200 | $25.31 M |
| 03/11/2025 | $3.01 | $2.96 (-1.66%) | $3.02 | $2.96 | 3,800 | $25.14 M |
| 03/10/2025 | $3.05 | $3.00 (-1.64%) | $3.05 | $3.00 | 3,629 | $25.48 M |
| 03/07/2025 | $3.03 | $3.08 (1.65%) | $3.08 | $3.03 | 948 | $26.16 M |
| 03/06/2025 | $3.03 | $3.08 (1.65%) | $3.08 | $3.02 | 4,607 | $26.16 M |
| 03/05/2025 | $3.02 | $3.04 (0.66%) | $3.07 | $2.96 | 34,432 | $25.82 M |
| 03/04/2025 | $3.17 | $3.07 (-3.15%) | $3.17 | $3.07 | 15,632 | $26.08 M |
| 03/03/2025 | $3.37 | $3.19 (-5.34%) | $3.46 | $3.19 | 16,200 | $27.10 M |
| 02/28/2025 | $3.25 | $3.30 (1.54%) | $3.32 | $3.21 | 106,819 | $28.03 M |
| 02/27/2025 | $3.24 | $3.27 (0.93%) | $3.29 | $3.13 | 18,400 | $27.78 M |
| 02/26/2025 | $3.37 | $3.24 (-3.86%) | $3.47 | $3.12 | 184,040 | $27.52 M |
| 02/25/2025 | $3.76 | $3.39 (-9.84%) | $3.76 | $3.34 | 146,916 | $28.79 M |
| 02/24/2025 | $3.87 | $3.76 (-2.84%) | $3.88 | $3.55 | 72,817 | $31.94 M |
| 02/21/2025 | $4.03 | $3.86 (-4.22%) | $4.07 | $3.81 | 29,190 | $32.79 M |
| 02/20/2025 | $4.13 | $3.98 (-3.63%) | $4.20 | $3.87 | 53,427 | $33.81 M |
| 02/19/2025 | $3.79 | $3.96 (4.49%) | $4.07 | $3.53 | 171,300 | $33.64 M |
| 02/18/2025 | $5.25 | $5.42 (3.24%) | $5.48 | $5.20 | 129,700 | $46.04 M |
| 02/14/2025 | $5.28 | $5.27 (-0.19%) | $5.29 | $5.20 | 44,428 | $44.76 M |
| 02/13/2025 | $5.13 | $5.20 (1.36%) | $5.33 | $5.09 | 90,506 | $44.17 M |
| 02/12/2025 | $5.09 | $5.08 (-0.2%) | $5.15 | $5.08 | 3,849 | $43.15 M |
| 02/11/2025 | $5.19 | $5.13 (-1.16%) | $5.20 | $5.11 | 32,300 | $43.57 M |
| 02/10/2025 | $5.14 | $5.10 (-0.78%) | $5.20 | $5.08 | 18,000 | $43.32 M |
| 02/07/2025 | $5.01 | $5.09 (1.6%) | $5.10 | $5.01 | 13,810 | $43.23 M |
| 02/06/2025 | $5.01 | $5.01 (0%) | $5.08 | $5.01 | 16,000 | $42.55 M |
| 02/05/2025 | $5.09 | $5.05 (-0.79%) | $5.09 | $5.00 | 11,811 | $42.89 M |
| 02/04/2025 | $4.81 | $5.07 (5.41%) | $5.07 | $4.81 | 41,718 | $43.06 M |
| 02/03/2025 | $4.71 | $4.91 (4.25%) | $4.97 | $4.71 | 72,840 | $41.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
