5 DAY PERFORMANCE
+52.27%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
+15.23%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
+6.59%
Tandy Leather Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.03 | $3.04 (0.33%) | $3.04 | $2.96 | 48,349 | $25.69 M |
| 03/11/2025 | $3.01 | $2.96 (-1.66%) | $3.02 | $2.96 | 3,788 | $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 | $32.51 M |
| 02/20/2025 | $4.13 | $3.98 (-3.63%) | $4.20 | $3.87 | 53,427 | $33.52 M |
| 02/19/2025 | $3.79 | $3.96 (4.49%) | $4.07 | $3.53 | 171,300 | $33.35 M |
| 02/18/2025 | $5.25 | $5.42 (3.24%) | $5.48 | $5.20 | 129,700 | $45.65 M |
| 02/14/2025 | $5.28 | $5.27 (-0.19%) | $5.29 | $5.20 | 44,428 | $44.39 M |
| 02/13/2025 | $5.13 | $5.20 (1.36%) | $5.33 | $5.09 | 90,506 | $43.80 M |
| 02/12/2025 | $5.09 | $5.08 (-0.2%) | $5.15 | $5.08 | 3,849 | $42.79 M |
| 02/11/2025 | $5.19 | $5.13 (-1.16%) | $5.20 | $5.11 | 32,300 | $43.21 M |
| 02/10/2025 | $5.14 | $5.10 (-0.78%) | $5.20 | $5.08 | 18,000 | $42.95 M |
| 02/07/2025 | $5.01 | $5.09 (1.6%) | $5.10 | $5.01 | 13,810 | $42.87 M |
| 02/06/2025 | $5.01 | $5.01 (0%) | $5.08 | $5.01 | 16,000 | $42.20 M |
| 02/05/2025 | $5.09 | $5.05 (-0.79%) | $5.09 | $5.00 | 11,811 | $42.53 M |
| 02/04/2025 | $4.81 | $5.07 (5.41%) | $5.07 | $4.81 | 41,718 | $42.70 M |
| 02/03/2025 | $4.71 | $4.91 (4.25%) | $4.97 | $4.71 | 72,840 | $41.35 M |
| 01/31/2025 | $4.94 | $4.87 (-1.42%) | $4.95 | $4.75 | 89,252 | $41.02 M |
| 01/30/2025 | $5.02 | $4.80 (-4.38%) | $5.22 | $4.71 | 117,513 | $40.43 M |
| 01/29/2025 | $4.80 | $5.01 (4.38%) | $5.18 | $4.58 | 215,944 | $42.20 M |
| 01/28/2025 | $4.46 | $4.39 (-1.57%) | $4.46 | $4.35 | 10,900 | $36.97 M |
| 01/27/2025 | $4.45 | $4.42 (-0.67%) | $4.45 | $4.39 | 14,800 | $37.23 M |
| 01/24/2025 | $4.48 | $4.46 (-0.45%) | $4.50 | $4.43 | 20,409 | $37.56 M |
| 01/23/2025 | $4.40 | $4.48 (1.82%) | $4.48 | $4.39 | 6,746 | $37.73 M |
| 01/22/2025 | $4.48 | $4.42 (-1.34%) | $4.50 | $4.40 | 7,702 | $37.23 M |
| 01/21/2025 | $4.45 | $4.40 (-1.12%) | $4.56 | $4.40 | 18,029 | $37.06 M |
| 01/17/2025 | $4.50 | $4.43 (-1.56%) | $4.50 | $4.42 | 5,300 | $37.31 M |
| 01/16/2025 | $4.41 | $4.46 (1.13%) | $4.51 | $4.38 | 15,100 | $37.56 M |
| 01/15/2025 | $4.53 | $4.41 (-2.65%) | $4.53 | $4.37 | 15,300 | $37.14 M |
| 01/14/2025 | $4.48 | $4.35 (-2.9%) | $4.49 | $4.27 | 43,209 | $36.64 M |
| 01/13/2025 | $4.61 | $4.41 (-4.34%) | $4.61 | $4.39 | 39,600 | $37.14 M |
| 01/10/2025 | $4.60 | $4.56 (-0.87%) | $4.60 | $4.55 | 14,600 | $38.41 M |
| 01/08/2025 | $4.65 | $4.65 (0%) | $4.72 | $4.60 | 11,000 | $39.16 M |
| 01/07/2025 | $4.70 | $4.65 (-1.06%) | $4.71 | $4.65 | 22,341 | $39.16 M |
| 01/06/2025 | $4.81 | $4.68 (-2.7%) | $4.85 | $4.65 | 25,703 | $39.42 M |
| 01/03/2025 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.72 | 2,533 | $40.01 M |
| 01/02/2025 | $4.79 | $4.77 (-0.42%) | $4.81 | $4.76 | 8,900 | $40.18 M |
| 12/31/2024 | $4.84 | $4.79 (-1.03%) | $4.90 | $4.79 | 10,321 | $40.34 M |
| 12/30/2024 | $4.88 | $4.77 (-2.25%) | $4.89 | $4.68 | 20,300 | $40.18 M |
| 12/27/2024 | $4.89 | $4.84 (-1.02%) | $4.91 | $4.72 | 4,500 | $40.76 M |
| 12/26/2024 | $4.75 | $4.80 (1.05%) | $4.90 | $4.73 | 11,111 | $40.43 M |
| 12/24/2024 | $4.73 | $4.73 (0%) | $4.73 | $4.73 | 3,600 | $39.84 M |
| 12/23/2024 | $4.74 | $4.73 (-0.21%) | $4.75 | $4.70 | 2,501 | $39.84 M |
| 12/20/2024 | $4.67 | $4.79 (2.57%) | $4.79 | $4.67 | 3,300 | $40.34 M |
| 12/19/2024 | $4.63 | $4.65 (0.43%) | $4.73 | $4.63 | 6,100 | $39.16 M |
| 12/18/2024 | $4.75 | $4.66 (-1.89%) | $4.79 | $4.66 | 16,100 | $39.25 M |
| 12/17/2024 | $4.79 | $4.74 (-1.04%) | $4.79 | $4.71 | 2,734 | $39.92 M |
| 12/16/2024 | $4.74 | $4.74 (0%) | $4.77 | $4.50 | 21,000 | $39.92 M |
| 12/13/2024 | $4.91 | $4.74 (-3.46%) | $4.91 | $4.70 | 12,500 | $39.92 M |
| 12/12/2024 | $4.83 | $4.85 (0.41%) | $5.00 | $4.81 | 4,500 | $40.85 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.
