-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-2.10% -
3 MONTH PERFORMANCE
+1.45% -
6 MONTH PERFORMANCE
-12.50% -
YEAR-TO-DATE PERFORMANCE
-1.41% -
1 YEAR PERFORMANCE
+3.19%
Tandy Leather Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.19 | $4.20 (0.24%) | $4.20 | $4.06 | 8,909 | $35.37 M |
| 11/20/2024 | $4.10 | $4.03 (-1.71%) | $4.20 | $4.03 | 4,711 | $33.94 M |
| 11/19/2024 | $4.15 | $4.15 (0%) | $4.20 | $4.01 | 12,718 | $34.95 M |
| 11/18/2024 | $4.16 | $4.05 (-2.64%) | $4.22 | $3.97 | 89,525 | $34.11 M |
| 11/15/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 0 | $35.37 M |
| 11/14/2024 | $4.18 | $4.20 (0.48%) | $4.20 | $4.16 | 2,400 | $35.37 M |
| 11/13/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 300 | $35.37 M |
| 11/12/2024 | $4.16 | $4.25 (2.16%) | $4.25 | $4.15 | 1,006 | $35.80 M |
| 11/11/2024 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 300 | $35.37 M |
| 11/08/2024 | $4.20 | $4.20 (0%) | $4.21 | $4.20 | 4,600 | $35.35 M |
| 11/07/2024 | $4.21 | $4.21 (0%) | $4.21 | $4.21 | 300 | $35.43 M |
| 11/06/2024 | $4.25 | $4.21 (-0.94%) | $4.25 | $4.21 | 3,109 | $35.43 M |
| 11/05/2024 | $4.15 | $4.24 (2.17%) | $4.24 | $4.15 | 941 | $35.68 M |
| 11/04/2024 | $4.32 | $4.30 (-0.46%) | $4.33 | $4.30 | 1,000 | $36.19 M |
| 11/01/2024 | $4.35 | $4.20 (-3.45%) | $4.35 | $4.15 | 7,400 | $35.35 M |
| 10/31/2024 | $4.24 | $4.37 (3.07%) | $4.37 | $4.20 | 2,507 | $36.78 M |
| 10/30/2024 | $4.34 | $4.32 (-0.46%) | $4.34 | $4.21 | 2,515 | $36.36 M |
| 10/29/2024 | $4.33 | $4.34 (0.23%) | $4.34 | $4.33 | 3,535 | $36.52 M |
| 10/28/2024 | $4.34 | $4.33 (-0.23%) | $4.35 | $4.23 | 8,343 | $36.44 M |
| 10/25/2024 | $4.30 | $4.43 (3.02%) | $4.43 | $4.30 | 4,800 | $37.28 M |
| 10/24/2024 | $4.31 | $4.30 (-0.23%) | $4.45 | $4.30 | 8,500 | $36.19 M |
| 10/23/2024 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 0 | $36.44 M |
| 10/22/2024 | $4.40 | $4.33 (-1.59%) | $4.45 | $4.25 | 9,900 | $36.44 M |
| 10/21/2024 | $4.33 | $4.29 (-0.92%) | $4.49 | $4.24 | 8,262 | $36.10 M |
| 10/18/2024 | $4.50 | $4.33 (-3.78%) | $4.50 | $4.33 | 13,100 | $36.44 M |
| 10/17/2024 | $4.21 | $4.29 (1.9%) | $4.29 | $4.21 | 7,944 | $36.10 M |
| 10/16/2024 | $4.27 | $4.27 (0%) | $4.27 | $4.21 | 2,033 | $35.94 M |
| 10/15/2024 | $4.26 | $4.20 (-1.41%) | $4.34 | $4.20 | 1,703 | $35.35 M |
| 10/14/2024 | $4.30 | $4.25 (-1.16%) | $4.33 | $4.25 | 1,525 | $35.77 M |
| 10/11/2024 | $4.30 | $4.35 (1.16%) | $4.35 | $4.30 | 3,300 | $36.61 M |
| 10/10/2024 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 1,200 | $36.61 M |
| 10/09/2024 | $4.31 | $4.35 (0.93%) | $4.35 | $4.26 | 5,600 | $36.61 M |
| 10/08/2024 | $4.30 | $4.34 (0.93%) | $4.45 | $4.30 | 32,601 | $36.52 M |
| 10/07/2024 | $4.18 | $4.29 (2.63%) | $4.29 | $4.17 | 10,332 | $36.10 M |
| 10/04/2024 | $4.35 | $4.29 (-1.38%) | $4.35 | $4.23 | 5,711 | $36.10 M |
| 10/03/2024 | $4.17 | $4.30 (3.12%) | $4.30 | $4.17 | 3,800 | $36.19 M |
| 10/02/2024 | $4.20 | $4.11 (-2.14%) | $4.33 | $4.07 | 23,636 | $34.59 M |
| 10/01/2024 | $4.20 | $4.13 (-1.67%) | $4.28 | $4.13 | 13,200 | $34.76 M |
| 09/30/2024 | $4.19 | $4.19 (0%) | $4.19 | $4.17 | 12,886 | $35.26 M |
| 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 |