Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tandy Leather Fctry (NQ: TLF )

4.410 -0.080 (-1.78%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 7.634 7.922 7.488 7.644 57,782 +0.45(+6.22%)
May 30, 2013 7.255 7.333 7.129 7.197 0 +0.04(+0.54%)
May 29, 2013 7.343 7.440 7.158 7.158 2,790 -0.14(-1.87%)
May 28, 2013 7.440 7.440 7.138 7.294 3,989 -0.15(-1.96%)
May 24, 2013 7.275 7.440 7.255 7.440 0 +0.15(+2.00%)
May 23, 2013 7.197 7.440 7.197 7.294 0 +0.10(+1.35%)
May 22, 2013 7.488 7.488 7.197 7.197 0 -0.34(-4.52%)
May 21, 2013 7.275 7.557 7.275 7.537 0 +0.20(+2.79%)
May 20, 2013 7.216 7.401 7.129 7.333 0 +0.04(+0.53%)
May 17, 2013 7.391 7.401 7.177 7.294 0 +0.10(+1.35%)
May 16, 2013 7.112 7.279 7.112 7.197 3,411 +0.16(+2.21%)
May 15, 2013 7.090 7.294 7.041 7.041 0 -0.11(-1.50%)
May 13, 2013 7.148 7.284 7.002 7.148 0 +0.01(+0.14%)
May 10, 2013 6.808 7.138 6.808 7.138 0 +0.28(+4.11%)
May 09, 2013 6.856 7.099 6.808 6.856 0 +0.05(+0.71%)
May 08, 2013 6.885 6.973 6.720 6.808 0 -0.10(-1.41%)
May 07, 2013 6.905 6.954 6.895 6.905 0 -0.10(-1.39%)
May 06, 2013 7.099 7.099 7.002 7.002 0 -0.05(-0.69%)
May 03, 2013 7.080 7.090 6.924 7.051 0 -0.05(-0.64%)
May 02, 2013 6.992 7.148 6.837 7.096 0 +0.11(+1.62%)
May 01, 2013 7.031 7.031 6.983 6.983 0 +0.00(+0.05%)
Apr 30, 2013 7.119 7.119 6.866 6.979 0 +0.09(+1.36%)
Apr 29, 2013 6.885 6.885 6.856 6.885 1,447 +0.03(+0.43%)
Apr 26, 2013 6.934 6.885 6.856 6.856 4,071 -0.03(-0.42%)
Apr 25, 2013 7.197 7.197 6.885 6.885 750 -0.02(-0.28%)
Apr 24, 2013 6.885 7.168 6.876 6.905 0 -0.01(-0.14%)
Apr 23, 2013 7.041 7.148 6.837 6.915 2,356 -0.12(-1.66%)
Apr 22, 2013 6.905 6.934 6.720 7.031 2,753 +0.21(+3.14%)
Apr 19, 2013 6.866 6.866 6.759 6.817 1,708 +0.16(+2.34%)
Apr 18, 2013 6.662 6.662 6.662 6.662 102 -0.08(-1.21%)
Apr 17, 2013 6.730 6.759 6.642 6.744 8,668 -0.04(-0.52%)
Apr 16, 2013 6.944 6.944 6.642 6.779 925 +0.05(+0.76%)
Apr 15, 2013 7.138 7.138 6.727 6.727 18,770 -0.23(-3.25%)
Apr 12, 2013 6.681 6.954 6.681 6.954 205 +0.01(+0.14%)
Apr 11, 2013 6.963 6.973 6.944 6.944 4,059 +0.02(+0.28%)
Apr 10, 2013 6.983 7.022 6.652 6.924 4,075 -0.12(-1.66%)
Apr 09, 2013 7.119 7.148 6.876 7.041 12,738 -0.08(-1.09%)
Apr 08, 2013 6.662 7.197 6.633 7.119 7,866 +0.37(+5.41%)
Apr 05, 2013 6.710 6.753 6.633 6.753 1,339 -0.04(-0.66%)
Apr 04, 2013 6.574 6.808 6.574 6.798 1,542 +0.00(+0.00%)
Apr 03, 2013 6.779 6.798 6.662 6.798 540 -0.01(-0.14%)
Apr 02, 2013 6.710 6.827 6.613 6.808 8,380 -0.02(-0.29%)
Apr 01, 2013 7.216 7.275 6.809 6.827 1,891 -0.10(-1.40%)
Mar 28, 2013 6.944 7.148 6.924 6.924 10,039 +0.05(+0.71%)
Mar 27, 2013 6.944 6.944 6.876 6.876 1,593 -0.04(-0.64%)
Mar 26, 2013 6.701 6.920 6.642 6.920 4,955 +0.21(+3.12%)
Mar 25, 2013 6.720 6.983 6.710 6.710 1,645 +0.03(+0.44%)
Mar 22, 2013 6.905 6.905 6.681 6.681 6,495 -0.13(-1.92%)
Mar 21, 2013 6.856 6.856 6.808 6.812 2,673 +0.10(+1.49%)
Mar 20, 2013 6.788 6.992 6.710 6.713 3,125 -0.02(-0.23%)
Mar 19, 2013 6.662 6.804 6.662 6.728 3,566 +0.07(+1.00%)
Mar 18, 2013 6.710 6.710 6.662 6.662 8,019 -0.08(-1.15%)
Mar 15, 2013 6.710 6.740 6.710 6.740 731 +0.03(+0.43%)
Mar 14, 2013 6.876 6.934 6.594 6.710 10,517 -0.18(-2.68%)
Mar 13, 2013 6.944 6.992 6.839 6.895 9,981 -0.05(-0.70%)
Mar 12, 2013 6.312 7.148 6.312 6.944 44,325 +0.94(+15.72%)
Mar 11, 2013 6.283 6.283 5.952 6.000 2,210 -0.27(-4.34%)
Mar 08, 2013 5.971 6.409 5.971 6.273 5,852 +0.44(+7.50%)
Mar 07, 2013 6.496 6.496 5.835 5.835 10,914 -0.11(-1.80%)
Mar 06, 2013 6.049 6.049 5.592 5.942 5,068 -0.04(-0.65%)
Mar 05, 2013 5.884 5.981 5.884 5.981 1,357 +0.09(+1.54%)
Mar 04, 2013 5.884 5.891 5.884 5.891 205 +0.03(+0.45%)
Mar 01, 2013 5.864 5.864 5.864 5.864 102 -0.00(-0.02%)
Feb 28, 2013 5.864 5.872 5.864 5.865 1,684 -0.03(-0.48%)
Feb 27, 2013 5.924 5.932 5.894 5.894 1,389 -0.04(-0.65%)
Feb 26, 2013 5.796 5.932 5.796 5.932 1,825 +0.10(+1.67%)
Feb 22, 2013 5.806 5.932 5.787 5.835 2,139 -0.10(-1.64%)
Feb 21, 2013 5.835 5.932 5.835 5.932 1,515 +0.03(+0.58%)
Feb 20, 2013 5.816 5.903 5.806 5.898 7,300 +0.10(+1.76%)
Feb 19, 2013 5.689 5.796 5.673 5.796 3,224 +0.02(+0.34%)
Feb 15, 2013 5.796 5.796 5.699 5.777 1,206 +0.11(+1.89%)
Feb 14, 2013 5.669 5.689 5.660 5.670 976 -0.11(-1.85%)
Feb 13, 2013 5.718 5.787 5.670 5.777 1,850 +0.11(+1.89%)
Feb 12, 2013 5.641 5.774 5.641 5.670 3,191 +0.01(+0.17%)
Feb 11, 2013 5.641 5.660 5.641 5.660 1,531 +0.01(+0.17%)
Feb 08, 2013 5.641 5.660 5.641 5.650 2,776 +0.01(+0.12%)
Feb 07, 2013 5.573 5.644 5.573 5.644 1,175 -0.14(-2.47%)
Feb 06, 2013 5.563 5.787 5.553 5.787 2,436 +0.05(+0.85%)
Feb 04, 2013 5.738 5.738 5.738 5.738 102 +0.00(+0.00%)
Feb 01, 2013 5.689 5.738 5.611 5.738 4,844 +0.13(+2.25%)
Jan 31, 2013 5.611 5.689 5.611 5.611 980 -0.09(-1.54%)
Jan 30, 2013 5.602 5.699 5.602 5.699 514 +0.07(+1.21%)
Jan 29, 2013 5.662 5.670 5.611 5.631 5,511 +0.00(+0.00%)
Jan 28, 2013 5.621 5.631 5.611 5.631 3,658 +0.02(+0.35%)
Jan 25, 2013 5.602 5.728 5.602 5.611 616 +0.01(+0.17%)
Jan 24, 2013 5.718 5.720 5.602 5.602 616 -0.10(-1.71%)
Jan 23, 2013 5.602 5.699 5.602 5.699 1,337 +0.10(+1.74%)
Jan 22, 2013 5.884 5.884 5.320 5.602 9,830 -0.32(-5.36%)
Jan 18, 2013 5.942 5.952 5.884 5.919 2,994 +0.04(+0.60%)
Jan 17, 2013 5.835 5.923 5.787 5.884 26,327 +0.06(+1.00%)
Jan 16, 2013 5.446 5.835 5.446 5.825 22,002 +0.33(+6.02%)
Jan 15, 2013 5.466 5.495 5.475 5.495 2,082 +0.02(+0.36%)
Jan 14, 2013 5.524 5.524 5.466 5.475 2,981 -0.05(-0.88%)
Jan 11, 2013 5.524 5.524 5.524 5.524 1,182 +0.00(+0.05%)
Jan 10, 2013 5.514 5.524 5.514 5.521 1,028 +0.02(+0.31%)
Jan 09, 2013 5.524 5.524 5.485 5.504 2,346 -0.02(-0.35%)
Jan 08, 2013 5.495 5.524 5.466 5.524 8,101 +0.03(+0.53%)
Jan 07, 2013 5.485 5.573 5.466 5.495 4,345 +0.00(+0.00%)
Jan 04, 2013 5.466 5.543 5.466 5.495 20,358 +0.02(+0.36%)
Jan 03, 2013 5.407 5.475 5.407 5.475 7,958 +0.08(+1.44%)
Jan 02, 2013 5.398 5.398 5.368 5.398 1,131 +0.03(+0.54%)
Dec 31, 2012 5.164 5.378 5.164 5.368 20,903 +0.02(+0.36%)
Dec 28, 2012 5.329 5.368 5.329 5.349 2,884 +0.13(+2.42%)
Dec 27, 2012 5.203 5.388 5.203 5.222 1,638 +0.05(+0.94%)
Dec 26, 2012 5.252 5.252 5.154 5.174 4,585 -0.03(-0.56%)
Dec 24, 2012 5.252 5.252 5.203 5.203 4,493 -0.05(-0.93%)
Dec 21, 2012 5.252 5.261 5.252 5.252 2,828 +0.00(+0.00%)
Dec 20, 2012 5.261 5.261 5.252 5.252 3,549 -0.00(-0.00%)
Dec 19, 2012 5.252 5.252 5.252 5.252 102 -0.06(-1.10%)
Dec 18, 2012 5.271 5.349 5.252 5.310 5,702 +0.04(+0.74%)
Dec 17, 2012 5.242 5.310 5.242 5.271 1,336 -0.05(-0.91%)
Dec 14, 2012 5.310 5.320 5.271 5.320 1,277 +0.06(+1.11%)
Dec 13, 2012 5.252 5.261 5.242 5.261 2,221 +0.02(+0.37%)
Dec 12, 2012 5.339 5.339 5.242 5.242 247 +0.00(+0.00%)
Dec 11, 2012 5.261 5.300 5.242 5.242 11,914 -0.06(-1.10%)
Dec 10, 2012 5.232 5.300 5.232 5.300 3,929 +0.06(+1.11%)
Dec 07, 2012 5.349 5.359 5.242 5.242 10,276 -0.06(-1.10%)
Dec 06, 2012 5.320 5.320 5.300 5.300 2,529 +0.03(+0.55%)
Dec 05, 2012 5.232 5.368 5.232 5.271 2,056 -0.02(-0.37%)
Dec 04, 2012 5.232 5.290 5.232 5.290 5,879 +0.06(+1.11%)
Nov 30, 2012 5.154 5.232 5.154 5.232 1,306 +0.03(+0.56%)
Nov 29, 2012 5.164 5.213 5.164 5.203 5,707 +0.09(+1.71%)
Nov 28, 2012 5.106 5.115 5.057 5.115 4,267 +0.02(+0.38%)
Nov 27, 2012 5.106 5.154 5.067 5.096 11,130 -0.01(-0.19%)
Nov 26, 2012 5.077 5.106 5.057 5.106 6,169 +0.00(+0.00%)
Nov 21, 2012 5.106 5.106 5.106 5.106 2,673 +0.02(+0.46%)
Nov 20, 2012 5.096 5.106 5.077 5.082 12,268 +0.02(+0.40%)
Nov 19, 2012 5.106 5.124 5.057 5.062 22,658 +0.04(+0.87%)
Nov 16, 2012 5.106 5.106 5.018 5.018 5,141 -0.09(-1.71%)
Nov 15, 2012 5.106 5.183 5.106 5.106 2,056 +0.03(+0.67%)
Nov 14, 2012 5.018 5.115 5.018 5.072 14,189 -0.08(-1.60%)
Nov 13, 2012 5.106 5.154 5.057 5.154 3,169 +0.08(+1.53%)
Nov 12, 2012 5.106 5.154 5.047 5.077 8,046 +0.01(+0.19%)
Nov 09, 2012 5.106 5.106 5.067 5.067 1,233 -0.03(-0.67%)
Nov 08, 2012 5.009 5.115 5.009 5.101 6,728 +0.03(+0.67%)
Nov 07, 2012 5.203 5.241 4.989 5.067 5,309 -0.11(-2.07%)
Nov 06, 2012 5.261 5.261 5.154 5.174 7,766 -0.06(-1.23%)
Nov 05, 2012 5.232 5.240 5.232 5.238 1,562 +0.06(+1.24%)
Nov 02, 2012 5.164 5.222 5.164 5.174 14,456 +0.02(+0.38%)
Oct 31, 2012 5.213 5.154 5.154 5.154 2,879 -0.02(-0.38%)
Oct 26, 2012 5.222 5.174 5.174 5.174 2,673 -0.04(-0.75%)
Oct 25, 2012 5.222 5.222 5.203 5.213 616 +0.00(+0.03%)
Oct 24, 2012 5.154 5.211 5.154 5.211 3,251 +0.03(+0.50%)
Oct 23, 2012 5.184 5.252 5.184 5.185 3,059 +0.03(+0.60%)
Oct 19, 2012 5.057 5.154 5.057 5.154 7,474 +0.01(+0.19%)
Oct 18, 2012 5.145 5.193 5.145 5.145 3,217 -0.05(-0.93%)
Oct 17, 2012 5.174 5.203 5.154 5.193 9,371 -0.01(-0.19%)
Oct 16, 2012 5.154 5.203 5.154 5.203 3,632 +0.05(+0.94%)
Oct 15, 2012 5.057 5.154 5.057 5.154 6,177 -0.02(-0.38%)
Oct 12, 2012 5.125 5.222 5.077 5.174 1,336 +0.02(+0.38%)
Oct 11, 2012 5.154 5.252 5.077 5.154 4,400 -0.04(-0.75%)
Oct 10, 2012 5.193 5.252 5.193 5.193 3,015 -0.01(-0.19%)
Oct 09, 2012 5.154 5.222 5.057 5.203 8,310 +0.01(+0.19%)
Oct 08, 2012 5.096 5.252 5.096 5.193 3,424 +0.10(+1.91%)
Oct 05, 2012 5.193 5.242 5.018 5.096 2,595 -0.10(-1.87%)
Oct 04, 2012 5.203 5.231 4.872 5.193 5,336 +0.02(+0.38%)
Oct 03, 2012 5.240 5.242 5.154 5.174 1,944 +0.02(+0.38%)
Oct 02, 2012 5.125 5.154 5.125 5.154 2,254 +0.04(+0.76%)
Oct 01, 2012 5.154 5.154 5.057 5.115 17,699 -0.04(-0.75%)
Sep 28, 2012 5.436 5.436 5.154 5.154 8,941 -0.27(-5.02%)
Sep 27, 2012 5.349 5.435 5.320 5.427 3,154 +0.05(+0.90%)
Sep 26, 2012 5.349 5.436 5.349 5.378 4,756 -0.05(-0.90%)
Sep 25, 2012 5.436 5.446 5.427 5.427 52,341 +0.00(+0.00%)
Sep 24, 2012 5.456 5.456 5.417 5.427 6,243 +0.07(+1.27%)
Sep 21, 2012 5.436 5.436 5.359 5.359 3,008 +0.00(+0.00%)
Sep 20, 2012 5.407 5.407 5.359 5.359 1,799 +0.00(+0.00%)
Sep 19, 2012 5.436 5.444 5.350 5.359 2,879 +0.01(+0.18%)
Sep 18, 2012 5.378 5.436 5.349 5.349 3,516 +0.00(+0.00%)
Sep 17, 2012 5.349 5.349 5.310 5.349 2,776 +0.03(+0.55%)
Sep 14, 2012 5.203 5.338 5.203 5.320 14,020 +0.11(+2.05%)
Sep 13, 2012 5.310 5.310 5.203 5.213 25,180 -0.14(-2.55%)
Sep 12, 2012 5.349 5.349 5.329 5.349 9,889 +0.00(+0.00%)
Sep 11, 2012 5.398 5.398 5.339 5.349 48,777 -0.04(-0.72%)
Sep 10, 2012 5.203 5.388 5.203 5.388 3,663 -0.01(-0.18%)
Sep 07, 2012 5.339 5.436 5.135 5.398 14,610 +0.10(+1.84%)
Sep 06, 2012 5.339 5.339 5.252 5.300 10,416 +0.04(+0.74%)
Sep 05, 2012 5.300 5.300 5.252 5.261 3,492 -0.00(-0.02%)
Sep 04, 2012 5.339 5.339 5.262 5.262 5,256 -0.08(-1.44%)
Aug 31, 2012 5.427 5.436 5.263 5.339 10,946 -0.09(-1.61%)
Aug 30, 2012 5.436 5.436 5.417 5.427 308 +0.03(+0.54%)
Aug 29, 2012 5.349 5.436 5.261 5.398 1,474 +0.14(+2.57%)
Aug 27, 2012 5.261 5.262 5.261 5.262 856 +0.00(+0.02%)
Aug 24, 2012 5.349 5.436 5.252 5.261 5,298 -0.10(-1.82%)
Aug 23, 2012 5.349 5.435 5.349 5.359 3,290 -0.00(-0.06%)
Aug 22, 2012 5.417 5.417 5.363 5.363 1,748 -0.14(-2.58%)
Aug 21, 2012 5.398 5.505 5.398 5.505 5,484 +0.00(+0.00%)
Aug 20, 2012 5.446 5.543 5.349 5.505 30,010 +0.16(+2.91%)
Aug 17, 2012 5.349 5.349 5.339 5.349 6,349 +0.05(+0.92%)
Aug 16, 2012 5.281 5.349 5.256 5.300 6,272 +0.02(+0.37%)
Aug 15, 2012 5.281 5.349 5.281 5.281 8,122 +0.05(+0.93%)
Aug 14, 2012 5.339 5.339 5.213 5.232 6,683 -0.07(-1.26%)
Aug 13, 2012 5.291 5.300 5.291 5.299 1,439 -0.00(-0.00%)
Aug 10, 2012 5.349 5.349 5.203 5.299 4,766 -0.00(-0.02%)
Aug 09, 2012 5.203 5.349 5.125 5.300 23,867 +0.27(+5.42%)
Aug 08, 2012 4.989 5.203 4.970 5.028 1,876 +0.02(+0.39%)
Aug 07, 2012 5.203 5.203 5.009 5.009 5,701 -0.05(-0.96%)
Aug 06, 2012 5.106 5.154 5.057 5.057 5,651 -0.08(-1.52%)
Aug 03, 2012 5.106 5.135 5.057 5.135 4,937 +0.03(+0.57%)
Aug 02, 2012 5.106 5.135 5.047 5.106 12,218 +0.18(+3.55%)
Aug 01, 2012 4.950 5.135 4.921 4.931 6,658 -0.05(-0.98%)
Jul 31, 2012 5.096 5.096 4.979 4.979 1,246 -0.13(-2.48%)
Jul 30, 2012 5.047 5.135 5.047 5.106 2,505 +0.06(+1.15%)
Jul 27, 2012 5.057 5.057 5.047 5.048 1,233 -0.08(-1.48%)
Jul 26, 2012 5.135 5.135 5.009 5.123 7,161 +0.02(+0.34%)
Jul 25, 2012 5.057 5.115 5.057 5.106 822 +0.11(+2.14%)
Jul 24, 2012 4.999 4.999 4.960 4.999 3,380 -0.02(-0.39%)
Jul 23, 2012 5.028 5.028 5.018 5.018 742 +0.01(+0.19%)
Jul 20, 2012 5.106 5.106 4.960 5.009 2,085 -0.11(-2.09%)
Jul 19, 2012 5.059 5.145 5.059 5.115 4,671 +0.06(+1.18%)
Jul 18, 2012 5.125 5.125 5.056 5.056 1,542 -0.05(-0.97%)
Jul 17, 2012 5.154 5.154 5.106 5.106 4,119 -0.03(-0.57%)
Jul 16, 2012 5.145 5.154 5.135 5.135 3,084 +0.03(+0.57%)
Jul 13, 2012 5.106 5.106 5.106 5.106 411 -0.03(-0.57%)
Jul 12, 2012 5.018 5.154 5.018 5.135 20,506 +0.11(+2.13%)
Jul 11, 2012 5.115 5.154 4.979 5.028 8,428 -0.13(-2.45%)
Jul 10, 2012 5.140 5.154 5.106 5.154 1,138 +0.00(+0.00%)
Jul 09, 2012 5.106 5.154 4.911 5.154 17,480 +0.19(+3.92%)
Jul 06, 2012 5.009 5.009 4.911 4.960 4,421 +0.00(+0.00%)
Jul 05, 2012 4.911 4.960 4.911 4.960 14,593 +0.00(+0.00%)
Jul 03, 2012 4.970 4.970 4.950 4.960 2,467 +0.00(+0.00%)
Jul 02, 2012 5.125 5.154 4.960 4.960 1,223 -0.06(-1.16%)
Jun 29, 2012 5.153 5.154 4.911 5.018 10,113 -0.09(-1.71%)
Jun 28, 2012 5.135 5.145 4.960 5.106 4,344 +0.03(+0.57%)
Jun 27, 2012 5.145 5.145 5.077 5.077 2,148 +0.02(+0.38%)
Jun 26, 2012 5.145 5.145 5.057 5.057 5,078 +0.01(+0.19%)
Jun 25, 2012 5.009 5.070 5.009 5.048 6,717 +0.04(+0.78%)
Jun 22, 2012 5.009 5.010 5.009 5.009 2,055 -0.03(-0.58%)
Jun 20, 2012 5.038 5.038 5.038 5.038 308 +0.08(+1.57%)
Jun 19, 2012 5.009 5.009 4.960 4.960 8,602 -0.02(-0.36%)
Jun 18, 2012 4.960 4.978 4.943 4.978 1,178 +0.02(+0.36%)
Jun 14, 2012 4.931 4.960 4.960 4.960 2,262 -0.04(-0.74%)
Jun 13, 2012 4.979 4.999 4.979 4.997 6,484 +0.00(+0.02%)
Jun 12, 2012 4.999 4.999 4.996 4.996 411 -0.01(-0.25%)
Jun 11, 2012 5.009 5.009 5.009 5.009 369 +0.00(+0.00%)
Jun 07, 2012 5.009 5.009 5.009 5.009 0 +0.10(+1.98%)
Jun 06, 2012 4.921 4.921 4.843 4.911 16,388 +0.04(+0.80%)
Jun 05, 2012 4.882 4.921 4.853 4.872 3,928 -0.05(-0.99%)
Jun 04, 2012 4.863 5.009 4.863 4.921 6,702 -0.02(-0.39%)
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.