Skip to main content

Tandy Leather Fctry (NQ: TLF )

4.450 -0.040 (-0.89%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.210 7.230 7.100 7.230 1,566 +0.17(+2.41%)
Sep 29, 2015 6.970 7.230 6.970 7.060 4,076 +0.05(+0.71%)
Sep 28, 2015 6.970 7.140 6.930 7.010 5,542 +0.08(+1.15%)
Sep 25, 2015 7.279 7.400 6.940 6.930 483,486 -0.22(-3.08%)
Sep 24, 2015 7.380 7.380 7.120 7.150 7,156 -0.23(-3.12%)
Sep 23, 2015 7.350 7.590 7.160 7.380 2,103 -0.11(-1.47%)
Sep 22, 2015 7.430 7.550 7.120 7.490 4,833 +0.00(+0.00%)
Sep 21, 2015 7.440 7.550 7.220 7.490 11,692 -0.02(-0.27%)
Sep 18, 2015 6.890 7.340 6.890 7.510 32,778 +0.38(+5.33%)
Sep 17, 2015 6.950 7.380 6.900 7.130 8,159 +0.20(+2.89%)
Sep 16, 2015 6.970 7.100 6.930 6.930 2,309 -0.09(-1.28%)
Sep 15, 2015 7.200 7.290 6.910 7.020 165,543 -0.38(-5.14%)
Sep 14, 2015 7.000 7.590 7.000 7.400 22,320 +0.64(+9.47%)
Sep 11, 2015 6.970 6.970 6.750 6.760 5,471 -0.33(-4.65%)
Sep 10, 2015 7.076 7.520 6.820 7.090 15,796 -0.01(-0.14%)
Sep 09, 2015 7.350 7.350 7.050 7.100 3,855 -0.23(-3.14%)
Sep 08, 2015 7.600 7.661 7.290 7.330 9,704 -0.25(-3.30%)
Sep 04, 2015 7.600 7.580 7.580 7.580 5,600 -0.06(-0.85%)
Sep 03, 2015 7.700 7.700 7.460 7.645 5,137 -0.07(-0.84%)
Sep 02, 2015 7.830 7.890 7.610 7.710 6,432 +0.04(+0.52%)
Sep 01, 2015 7.730 7.950 7.610 7.670 24,197 -0.07(-0.90%)
Aug 31, 2015 7.680 7.940 7.680 7.740 10,100 -0.01(-0.13%)
Aug 28, 2015 7.780 7.970 7.730 7.750 7,818 +0.01(+0.13%)
Aug 27, 2015 7.740 7.810 7.720 7.740 1,521 -0.01(-0.13%)
Aug 26, 2015 7.738 7.780 7.600 7.750 5,915 -0.02(-0.26%)
Aug 25, 2015 8.000 8.000 7.630 7.770 15,783 +0.07(+0.91%)
Aug 24, 2015 7.700 7.700 7.600 7.700 6,045 -0.08(-1.03%)
Aug 21, 2015 7.740 8.008 7.702 7.780 6,713 +0.05(+0.65%)
Aug 20, 2015 7.770 8.000 7.701 7.730 12,075 -0.05(-0.64%)
Aug 19, 2015 8.020 8.040 7.720 7.780 3,332 -0.32(-3.95%)
Aug 18, 2015 7.920 8.120 7.920 8.100 1,079 +0.11(+1.38%)
Aug 17, 2015 7.940 8.000 7.855 7.990 623 +0.00(+0.00%)
Aug 14, 2015 7.955 8.170 7.758 7.990 32,212 -0.13(-1.60%)
Aug 13, 2015 7.850 8.140 7.650 8.120 13,630 +0.13(+1.63%)
Aug 12, 2015 7.600 8.060 7.600 7.990 8,281 +0.28(+3.63%)
Aug 11, 2015 7.660 7.740 7.600 7.710 1,450 +0.03(+0.39%)
Aug 10, 2015 7.620 7.800 7.500 7.680 9,166 +0.09(+1.19%)
Aug 07, 2015 7.510 7.750 7.030 7.590 22,457 -0.07(-0.91%)
Aug 06, 2015 8.150 8.540 7.045 7.660 98,902 -0.75(-8.92%)
Aug 05, 2015 8.450 8.550 8.320 8.410 7,547 +0.00(+0.00%)
Aug 04, 2015 8.430 8.500 8.410 8.410 2,898 -0.12(-1.41%)
Aug 03, 2015 8.540 8.570 8.415 8.530 17,133 +0.05(+0.59%)
Jul 31, 2015 8.500 8.510 8.370 8.480 31,408 -0.03(-0.35%)
Jul 30, 2015 8.470 8.510 8.460 8.510 1,346 +0.06(+0.71%)
Jul 29, 2015 8.360 8.480 8.360 8.450 2,439 +0.11(+1.32%)
Jul 28, 2015 8.500 8.645 8.340 8.340 6,213 -0.06(-0.71%)
Jul 27, 2015 8.160 8.490 8.160 8.400 3,433 -0.10(-1.18%)
Jul 24, 2015 8.354 8.500 8.350 8.500 5,954 +0.20(+2.41%)
Jul 23, 2015 8.310 8.310 8.151 8.300 9,456 +0.18(+2.22%)
Jul 22, 2015 8.270 8.270 8.120 8.120 8,436 -0.02(-0.25%)
Jul 21, 2015 8.090 8.200 8.090 8.140 2,467 +0.02(+0.25%)
Jul 20, 2015 8.364 8.400 8.100 8.120 16,539 -0.27(-3.22%)
Jul 17, 2015 8.430 8.490 8.379 8.390 7,621 +0.00(+0.00%)
Jul 16, 2015 8.460 8.460 8.390 8.390 250 +0.03(+0.36%)
Jul 15, 2015 8.410 8.410 8.360 8.360 2,489 -0.04(-0.48%)
Jul 14, 2015 8.250 8.500 8.201 8.400 33,125 +0.17(+2.00%)
Jul 13, 2015 8.400 8.400 8.235 8.235 1,101 -0.17(-1.97%)
Jul 10, 2015 8.400 8.400 8.400 8.400 169 +0.00(+0.01%)
Jul 09, 2015 8.655 8.655 8.399 8.399 894 +0.05(+0.59%)
Jul 08, 2015 8.480 8.480 8.350 8.350 957 -0.01(-0.12%)
Jul 07, 2015 8.450 8.470 8.270 8.360 7,685 -0.10(-1.18%)
Jul 06, 2015 8.740 8.740 8.450 8.460 3,495 -0.17(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.