5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+5.44%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
-34.46%
YEAR-TO-DATE PERFORMANCE
-35.28%
1 YEAR PERFORMANCE
-27.23%
Tandy Leather Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $3.07 | $3.08 (0.33%) | $3.11 | $3.04 | 5.29 K | $26.18 M |
| 06/24/2025 | $3.10 | $3.02 (-2.58%) | $3.10 | $3.02 | 5.40 K | $25.67 M |
| 06/23/2025 | $3.05 | $3.05 (0%) | $3.18 | $3.05 | 12.80 K | $25.93 M |
| 06/20/2025 | $3.06 | $3.01 (-1.63%) | $3.18 | $3.00 | 8.10 K | $25.59 M |
| 06/18/2025 | $3.01 | $3.01 (0%) | $3.10 | $3.01 | 6.00 K | $25.59 M |
| 06/17/2025 | $3.10 | $3.03 (-2.26%) | $3.18 | $3.01 | 9.33 K | $25.76 M |
| 06/16/2025 | $3.12 | $3.09 (-0.96%) | $3.14 | $2.99 | 12.51 K | $26.27 M |
| 06/13/2025 | $3.11 | $3.05 (-1.93%) | $3.14 | $3.05 | 12.10 K | $25.93 M |
| 06/12/2025 | $3.13 | $3.08 (-1.6%) | $3.20 | $3.06 | 17.42 K | $26.18 M |
| 06/11/2025 | $3.23 | $3.19 (-1.24%) | $3.23 | $3.10 | 12.80 K | $27.12 M |
| 06/10/2025 | $3.21 | $3.23 (0.62%) | $3.23 | $3.12 | 3.30 K | $27.46 M |
| 06/09/2025 | $3.18 | $3.11 (-2.2%) | $3.42 | $3.11 | 32.20 K | $26.44 M |
| 06/06/2025 | $3.07 | $3.24 (5.54%) | $3.24 | $3.07 | 15.10 K | $27.54 M |
| 06/05/2025 | $3.17 | $3.05 (-3.79%) | $3.18 | $3.05 | 5.30 K | $25.93 M |
| 06/04/2025 | $3.16 | $3.13 (-0.95%) | $3.22 | $3.11 | 9.60 K | $26.61 M |
| 06/03/2025 | $3.06 | $3.11 (1.63%) | $3.16 | $3.06 | 15.80 K | $26.44 M |
| 06/02/2025 | $3.23 | $3.06 (-5.26%) | $3.23 | $3.00 | 9.60 K | $26.01 M |
| 05/30/2025 | $3.17 | $3.11 (-1.89%) | $3.17 | $3.11 | 5.90 K | $26.44 M |
| 05/29/2025 | $3.22 | $3.09 (-4.04%) | $3.47 | $3.07 | 53.90 K | $26.27 M |
| 05/28/2025 | $3.08 | $3.19 (3.57%) | $3.29 | $3.05 | 63.20 K | $27.12 M |
| 05/27/2025 | $2.99 | $3.06 (2.34%) | $3.20 | $2.99 | 69.41 K | $26.01 M |
| 05/23/2025 | $2.94 | $2.94 (0%) | $2.95 | $2.89 | 9.82 K | $24.99 M |
| 05/22/2025 | $2.93 | $2.94 (0.34%) | $2.96 | $2.92 | 12.64 K | $24.99 M |
| 05/21/2025 | $2.91 | $2.96 (1.72%) | $3.00 | $2.86 | 115.83 K | $25.16 M |
| 05/20/2025 | $2.91 | $2.91 (0%) | $2.91 | $2.91 | 1.12 K | $24.74 M |
| 05/19/2025 | $2.88 | $2.90 (0.69%) | $3.05 | $2.86 | 27.81 K | $24.65 M |
| 05/16/2025 | $2.86 | $2.86 (0%) | $2.91 | $2.83 | 11.30 K | $24.31 M |
| 05/15/2025 | $2.81 | $2.88 (2.49%) | $2.99 | $2.81 | 24.15 K | $24.48 M |
| 05/14/2025 | $2.89 | $2.82 (-2.42%) | $2.99 | $2.80 | 31.20 K | $23.97 M |
| 05/13/2025 | $2.80 | $2.85 (1.79%) | $2.87 | $2.80 | 39.54 K | $24.23 M |
| 05/12/2025 | $2.86 | $2.85 (-0.35%) | $2.86 | $2.85 | 2.25 K | $24.23 M |
| 05/09/2025 | $2.86 | $2.87 (0.35%) | $2.93 | $2.86 | 9.94 K | $24.40 M |
| 05/08/2025 | $2.84 | $2.86 (0.7%) | $2.86 | $2.84 | 500 | $24.30 M |
| 05/07/2025 | $2.83 | $2.83 (0%) | $2.83 | $2.83 | 600 | $24.05 M |
| 05/06/2025 | $2.77 | $2.78 (0.36%) | $2.84 | $2.77 | 1.51 K | $23.62 M |
| 05/05/2025 | $2.89 | $2.77 (-4.15%) | $2.89 | $2.77 | 1.43 K | $23.54 M |
| 05/02/2025 | $2.83 | $2.85 (0.71%) | $2.92 | $2.83 | 5.01 K | $24.22 M |
| 05/01/2025 | $2.78 | $2.92 (5.04%) | $2.94 | $2.76 | 30.00 K | $24.81 M |
| 04/30/2025 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.78 | 1.00 K | $23.62 M |
| 04/29/2025 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.73 | 5.20 K | $23.45 M |
| 04/28/2025 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.85 | 4.31 K | $24.22 M |
| 04/25/2025 | $2.94 | $2.95 (0.34%) | $2.95 | $2.80 | 32.53 K | $25.06 M |
| 04/24/2025 | $2.77 | $2.95 (6.5%) | $2.95 | $2.77 | 1.73 K | $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 | 3.01 K | $24.12 M |
| 04/21/2025 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.78 | 4.60 K | $23.78 M |
| 04/17/2025 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.80 | 2.50 K | $23.87 M |
| 04/16/2025 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.83 | 1.40 K | $24.04 M |
| 04/15/2025 | $2.80 | $2.84 (1.43%) | $2.95 | $2.80 | 12.60 K | $24.12 M |
| 04/14/2025 | $2.93 | $2.82 (-3.75%) | $2.93 | $2.75 | 3.58 K | $23.95 M |
| 04/11/2025 | $2.75 | $2.86 (4%) | $2.86 | $2.73 | 59.20 K | $24.29 M |
| 04/10/2025 | $2.77 | $2.74 (-1.08%) | $2.77 | $2.70 | 9.20 K | $23.27 M |
| 04/09/2025 | $2.78 | $2.78 (0%) | $2.87 | $2.73 | 3.33 K | $23.61 M |
| 04/08/2025 | $2.77 | $2.79 (0.72%) | $2.80 | $2.74 | 6.91 K | $23.70 M |
| 04/07/2025 | $2.80 | $2.85 (1.79%) | $2.89 | $2.69 | 10.60 K | $24.21 M |
| 04/04/2025 | $2.90 | $2.92 (0.69%) | $2.96 | $2.82 | 105.68 K | $24.80 M |
| 04/03/2025 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.84 | 28.50 K | $24.72 M |
| 04/02/2025 | $2.89 | $2.95 (2.08%) | $2.96 | $2.83 | 26.43 K | $25.06 M |
| 04/01/2025 | $2.90 | $2.83 (-2.41%) | $2.96 | $2.83 | 14.34 K | $24.04 M |
| 03/31/2025 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.90 | 19.60 K | $24.63 M |
| 03/28/2025 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.97 | 3.24 K | $25.48 M |
| 03/27/2025 | $3.00 | $3.00 (0%) | $3.04 | $3.00 | 6.33 K | $25.48 M |
| 03/26/2025 | $2.99 | $3.05 (2.01%) | $3.05 | $2.98 | 18.33 K | $25.91 M |
| 03/25/2025 | $2.90 | $3.01 (3.79%) | $3.06 | $2.90 | 9.51 K | $25.57 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.
