Tandy Leather Factory, Inc. Common Stock Historical Stock Prices

TLF 
$7.04
*  
unch
unch
Get TLF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TLF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.79 7.09 6.965 7.04 6,254
04/28/2016 7.06 7.095 7 7.04 5,110
04/27/2016 7.05 7.08 6.92 7.08 3,555
04/26/2016 6.98 7.033 6.96 7.01 1,193
04/25/2016 6.92 7.105 6.92 7.105 7,018
04/22/2016 6.7701 6.8339 6.76 6.76 661
04/21/2016 6.99 6.99 6.9011 6.94 1,650
04/20/2016 6.9899 6.99 6.9311 6.99 2,036
04/19/2016 6.928 7 6.875 7 6,918
04/18/2016 6.8 7 6.8 6.95 8,192
04/15/2016 7 7.03 6.76 6.76 3,301
04/14/2016 6.85 7.0018 6.85 7 6,800
04/13/2016 6.848 6.996 6.72 6.91 31,236
04/12/2016 6.78 6.85 6.572 6.73 22,587
04/11/2016 7 7 6.7 6.78 42,477
04/08/2016 7.11 7.11 6.98 7.03 2,706
04/07/2016 7.12 7.12 7.0146 7.07 6,247
04/06/2016 7.069 7.13 7.069 7.13 6,211
04/05/2016 7.02 7.13 7.02 7.07 3,823
04/04/2016 7.03 7.12 6.95 7.12 88,335
04/01/2016 6.95 7.09 6.95 6.96 6,083
03/31/2016 7.1 7.17 6.95 6.95 2,858
03/30/2016 7.07 7.1 7.05 7.05 1,114
03/29/2016 7.4 7.4 6.95 6.99 160,054
03/28/2016 7.3 7.3 7.235 7.24 1,247
03/24/2016 7.47 7.47 7.1609 7.3 4,289
03/23/2016 7.2 7.4 7.1 7.37 10,716
03/22/2016 7.3 7.3 7.1 7.14 72,721
03/21/2016 7.3 7.58 7.2 7.21 14,368
03/18/2016 7.35 7.35 7.0695 7.35 5,784
03/17/2016 7.4 7.44 7.25 7.41 5,491
03/16/2016 7.34 7.5 7.28 7.38 3,002
03/15/2016 7.52 7.52 7.15 7.15 309,054
03/14/2016 7.81 7.81 7.2901 7.2901 3,101
03/11/2016 7.15 7.75 7.14 7.75 20,217
03/10/2016 7.15 7.1595 7.08 7.15 22,446
03/09/2016 7.15 7.15 7.0201 7.15 4,372
03/08/2016 7.15 7.15 7.13 7.13 2,231
03/07/2016 7.02 7.15 7.02 7.15 5,224
03/04/2016 7.11 7.15 7.01 7.01 1,925
03/03/2016 6.96 7.15 6.96 7 2,719
03/02/2016 6.95 7.04 6.95 7.01 18,191
03/01/2016 7.03 7.05 6.85 7.05 27,687
02/29/2016 7.08 7.08 6.9 6.94 24,413
02/26/2016 6.85 7.07 6.85 6.977 71,322
02/25/2016 6.945 6.96 6.945 6.96 6,020
02/24/2016 6.9 6.92 6.7501 6.7501 2,474
02/23/2016 6.9015 6.9015 6.9015 6.9015 138
02/22/2016 6.9001 7.14 6.9001 7.14 26,407
02/19/2016 6.71 7.22 6.71 7.03 2,351
02/18/2016 7.07 7.1 6.95 7.04 22,787
02/17/2016 7.02 7.18 6.95 6.99 28,393
02/16/2016 6.94 7.29 6.94 7.02 12,174
02/12/2016 6.842 7.1 6.6 7.1 28,068
02/11/2016 7.0071 7.1 6.95 7.01 14,279
02/10/2016 7 7.42 6.97 6.9701 5,191
02/09/2016 6.8 7.09 6.32 6.89 29,267
02/08/2016 6.999 7.26 6.8 6.8 27,201
02/05/2016 6.873 7.28 6.8 7.19 15,004
02/04/2016 7 7.09 6.81 7 30,346
02/03/2016 7.38 7.38 7.0518 7.0518 1,899
02/02/2016 6.86 7.15 6.86 7.1 26,455
02/01/2016 7.23 7.3 7.17 7.17 2,343
01/29/2016 7.33 7.5 7.234 7.5 2,657
01/28/2016 7.11 7.39 7.11 7.15 29,025
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?