5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-6.48%
YEAR-TO-DATE PERFORMANCE
-36.74%
1 YEAR PERFORMANCE
-24.44%
Tandy Leather Factory, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.65 | $2.67 (0.75%) | $2.72 | $2.65 | 7.80 K | $21.74 M |
| 12/04/2025 | $2.79 | $2.67 (-4.3%) | $2.79 | $2.65 | 17.60 K | $21.74 M |
| 12/03/2025 | $2.75 | $2.69 (-2.18%) | $2.78 | $2.69 | 26.50 K | $21.90 M |
| 12/02/2025 | $2.75 | $2.73 (-0.73%) | $2.76 | $2.68 | 6.55 K | $22.23 M |
| 12/01/2025 | $2.73 | $2.77 (1.47%) | $2.77 | $2.70 | 5.65 K | $22.55 M |
| 11/28/2025 | $2.70 | $2.73 (1.11%) | $2.74 | $2.70 | 8.32 K | $22.23 M |
| 11/26/2025 | $2.71 | $2.69 (-0.74%) | $2.81 | $2.66 | 10.10 K | $21.90 M |
| 11/25/2025 | $2.71 | $2.74 (1.11%) | $2.74 | $2.67 | 4.43 K | $22.31 M |
| 11/24/2025 | $2.68 | $2.64 (-1.49%) | $2.68 | $2.61 | 4.74 K | $21.50 M |
| 11/21/2025 | $2.80 | $2.67 (-4.64%) | $2.92 | $2.60 | 11.70 K | $21.74 M |
| 11/20/2025 | $2.63 | $2.59 (-1.52%) | $2.71 | $2.58 | 72.70 K | $21.09 M |
| 11/19/2025 | $2.76 | $2.59 (-6.16%) | $2.78 | $2.56 | 28.34 K | $21.09 M |
| 11/18/2025 | $2.72 | $2.68 (-1.47%) | $2.87 | $2.61 | 60.04 K | $21.82 M |
| 11/17/2025 | $2.82 | $2.61 (-7.45%) | $2.86 | $2.61 | 30.50 K | $21.25 M |
| 11/14/2025 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.80 | 27.91 K | $22.96 M |
| 11/13/2025 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.88 | 30.41 K | $23.53 M |
| 11/12/2025 | $2.95 | $2.94 (-0.34%) | $3.03 | $2.92 | 24.00 K | $23.94 M |
| 11/11/2025 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 1.10 K | $24.02 M |
| 11/10/2025 | $2.95 | $2.96 (0.34%) | $2.96 | $2.93 | 5.90 K | $24.10 M |
| 11/07/2025 | $2.99 | $2.95 (-1.34%) | $3.00 | $2.95 | 2.02 K | $25.06 M |
| 11/06/2025 | $3.05 | $2.91 (-4.59%) | $3.05 | $2.91 | 22.90 K | $24.72 M |
| 11/05/2025 | $3.01 | $2.99 (-0.66%) | $3.04 | $2.98 | 4.00 K | $25.40 M |
| 11/04/2025 | $3.04 | $3.01 (-0.99%) | $3.04 | $3.01 | 2.90 K | $25.57 M |
| 11/03/2025 | $3.02 | $3.06 (1.32%) | $3.08 | $3.00 | 11.11 K | $25.99 M |
| 10/31/2025 | $2.98 | $3.02 (1.34%) | $3.05 | $2.98 | 6.70 K | $25.65 M |
| 10/30/2025 | $2.96 | $3.00 (1.35%) | $3.02 | $2.96 | 29.14 K | $25.48 M |
| 10/29/2025 | $3.04 | $2.96 (-2.63%) | $3.07 | $2.95 | 29.85 K | $25.14 M |
| 10/28/2025 | $3.04 | $3.04 (0%) | $3.07 | $3.01 | 6.92 K | $25.82 M |
| 10/27/2025 | $3.06 | $3.02 (-1.31%) | $3.07 | $2.97 | 32.30 K | $25.65 M |
| 10/24/2025 | $3.06 | $3.05 (-0.33%) | $3.10 | $3.03 | 27.30 K | $25.91 M |
| 10/23/2025 | $3.03 | $3.08 (1.65%) | $3.10 | $3.03 | 5.70 K | $26.16 M |
| 10/22/2025 | $3.03 | $3.08 (1.65%) | $3.09 | $3.03 | 11.40 K | $26.16 M |
| 10/21/2025 | $3.08 | $3.03 (-1.62%) | $3.10 | $3.03 | 11.18 K | $25.74 M |
| 10/20/2025 | $3.02 | $3.05 (0.99%) | $3.08 | $3.02 | 1.93 K | $25.91 M |
| 10/17/2025 | $3.01 | $3.03 (0.66%) | $3.05 | $3.01 | 5.33 K | $25.74 M |
| 10/16/2025 | $3.10 | $3.05 (-1.61%) | $3.13 | $3.05 | 18.40 K | $25.91 M |
| 10/15/2025 | $3.02 | $3.04 (0.66%) | $3.07 | $3.01 | 6.01 K | $25.82 M |
| 10/14/2025 | $3.00 | $3.02 (0.67%) | $3.05 | $3.00 | 15.54 K | $25.65 M |
| 10/13/2025 | $3.02 | $3.00 (-0.66%) | $3.02 | $2.98 | 21.73 K | $25.48 M |
| 10/10/2025 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.99 | 12.00 K | $25.40 M |
| 10/09/2025 | $3.06 | $3.01 (-1.63%) | $3.06 | $2.99 | 1.75 K | $25.57 M |
| 10/08/2025 | $3.04 | $3.00 (-1.32%) | $3.04 | $2.99 | 7.10 K | $25.48 M |
| 10/07/2025 | $3.03 | $2.99 (-1.32%) | $3.07 | $2.99 | 3.72 K | $25.40 M |
| 10/06/2025 | $3.02 | $3.03 (0.33%) | $3.03 | $3.02 | 6.60 K | $25.74 M |
| 10/03/2025 | $2.99 | $3.02 (1%) | $3.03 | $2.99 | 2.00 K | $25.65 M |
| 10/02/2025 | $2.98 | $3.00 (0.67%) | $3.00 | $2.98 | 17.00 K | $25.48 M |
| 10/01/2025 | $3.00 | $3.00 (0%) | $3.03 | $2.95 | 37.90 K | $25.48 M |
| 09/30/2025 | $2.99 | $3.00 (0.33%) | $3.02 | $2.99 | 1.50 K | $25.48 M |
| 09/29/2025 | $3.00 | $3.03 (1%) | $3.05 | $3.00 | 5.90 K | $25.74 M |
| 09/26/2025 | $3.02 | $3.05 (0.99%) | $3.05 | $3.00 | 6.90 K | $25.91 M |
| 09/25/2025 | $2.99 | $3.03 (1.34%) | $3.03 | $2.97 | 3.80 K | $25.74 M |
| 09/24/2025 | $3.03 | $3.00 (-0.99%) | $3.03 | $3.00 | 12.00 K | $25.48 M |
| 09/23/2025 | $3.04 | $3.03 (-0.33%) | $3.07 | $3.01 | 32.10 K | $25.74 M |
| 09/22/2025 | $3.07 | $3.04 (-0.98%) | $3.10 | $3.03 | 34.40 K | $25.82 M |
| 09/19/2025 | $3.10 | $3.09 (-0.32%) | $3.10 | $3.05 | 8.70 K | $26.25 M |
| 09/18/2025 | $3.12 | $3.10 (-0.64%) | $3.13 | $3.05 | 19.50 K | $26.33 M |
| 09/17/2025 | $3.04 | $3.09 (1.64%) | $3.11 | $3.02 | 8.13 K | $26.25 M |
| 09/16/2025 | $3.05 | $3.04 (-0.33%) | $3.07 | $3.04 | 1.24 K | $25.82 M |
| 09/15/2025 | $3.10 | $3.08 (-0.65%) | $3.20 | $3.03 | 5.62 K | $26.16 M |
| 09/12/2025 | $3.10 | $3.08 (-0.65%) | $3.11 | $3.00 | 9.45 K | $26.16 M |
| 09/11/2025 | $2.98 | $3.06 (2.68%) | $3.06 | $2.98 | 24.10 K | $25.99 M |
| 09/10/2025 | $2.98 | $3.01 (1.01%) | $3.03 | $2.98 | 20.20 K | $25.57 M |
| 09/09/2025 | $3.04 | $3.00 (-1.32%) | $3.04 | $2.99 | 12.93 K | $25.48 M |
| 09/08/2025 | $3.02 | $3.02 (0%) | $3.06 | $3.01 | 15.51 K | $25.65 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.
