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

Tandy Leather Fctry (NQ: TLF )

4.740 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 4.760 4.760 4.550 4.550 13,700 -0.24(-4.91%)
Aug 29, 2019 4.440 4.850 4.440 4.785 20,088 +0.32(+7.05%)
Aug 28, 2019 4.620 4.620 4.372 4.470 7,392 -0.18(-3.87%)
Aug 27, 2019 4.920 4.920 4.650 4.650 3,140 -0.31(-6.25%)
Aug 26, 2019 4.630 4.970 4.630 4.960 86,437 +0.36(+7.83%)
Aug 23, 2019 4.630 4.640 4.181 4.600 11,000 -0.08(-1.71%)
Aug 22, 2019 4.680 4.718 4.620 4.680 1,950 -0.04(-0.85%)
Aug 21, 2019 4.740 4.740 4.640 4.720 5,093 +0.15(+3.28%)
Aug 20, 2019 4.610 4.894 4.520 4.570 18,796 -0.11(-2.35%)
Aug 19, 2019 4.520 4.750 4.480 4.680 13,149 +0.18(+4.00%)
Aug 16, 2019 4.940 4.940 4.500 4.500 50,900 -0.40(-8.16%)
Aug 15, 2019 5.297 5.297 4.900 4.900 20,954 -0.30(-5.77%)
Aug 14, 2019 5.200 5.260 5.063 5.200 4,786 -0.25(-4.56%)
Aug 13, 2019 5.520 5.550 5.449 5.449 1,868 -0.03(-0.57%)
Aug 12, 2019 5.420 5.610 5.260 5.480 3,905 -0.05(-0.97%)
Aug 09, 2019 5.765 5.765 5.200 5.534 25,800 +0.02(+0.41%)
Aug 08, 2019 5.840 5.840 5.500 5.511 4,164 -0.24(-4.16%)
Aug 07, 2019 5.760 5.760 5.589 5.750 4,448 -0.05(-0.86%)
Aug 06, 2019 5.930 5.930 5.800 5.800 1,958 -0.07(-1.19%)
Aug 05, 2019 5.800 6.050 5.630 5.870 13,314 -0.03(-0.51%)
Aug 02, 2019 5.950 5.950 5.500 5.900 10,400 +0.14(+2.43%)
Aug 01, 2019 5.890 6.050 5.760 5.760 6,310 -0.17(-2.87%)
Jul 31, 2019 6.000 6.000 5.925 5.930 6,735 -0.01(-0.17%)
Jul 30, 2019 5.940 5.940 5.850 5.940 2,463 +0.09(+1.54%)
Jul 29, 2019 5.840 5.940 5.810 5.850 3,269 -0.02(-0.34%)
Jul 26, 2019 6.021 6.021 5.870 5.870 2,100 +0.01(+0.17%)
Jul 25, 2019 5.920 5.960 5.860 5.860 2,244 -0.14(-2.33%)
Jul 24, 2019 5.910 6.000 5.850 6.000 6,757 +0.03(+0.50%)
Jul 23, 2019 5.980 6.000 5.880 5.970 6,209 -0.01(-0.14%)
Jul 22, 2019 5.850 5.990 5.800 5.978 6,472 +0.23(+3.97%)
Jul 19, 2019 5.750 5.750 5.750 158 +0.00(+0.00%)
Jul 18, 2019 5.770 5.770 5.500 5.750 3,568 -0.08(-1.36%)
Jul 17, 2019 5.829 5.829 5.829 5.829 315 -0.07(-1.20%)
Jul 16, 2019 5.800 5.900 5.770 5.900 2,715 +0.11(+1.90%)
Jul 15, 2019 5.790 5.790 5.790 5.790 147 -0.20(-3.34%)
Jul 12, 2019 5.820 5.990 5.750 5.990 8,400 +0.00(+0.00%)
Jul 11, 2019 5.779 5.990 5.779 5.990 10,904 +0.01(+0.17%)
Jul 10, 2019 5.800 5.980 5.750 5.980 16,263 +0.08(+1.36%)
Jul 09, 2019 5.690 5.900 5.690 5.900 2,715 +0.21(+3.63%)
Jul 08, 2019 5.680 5.770 5.550 5.694 6,473 +0.00(+0.08%)
Jul 05, 2019 5.560 5.711 5.560 5.689 700 +0.13(+2.32%)
Jul 03, 2019 5.870 5.870 5.553 5.560 3,200 -0.37(-6.24%)
Jul 02, 2019 5.850 5.930 5.548 5.930 9,706 -0.03(-0.50%)
Jul 01, 2019 5.920 5.980 5.870 5.960 11,860 +0.46(+8.36%)
Jun 28, 2019 5.450 5.500 5.450 5.500 4,400 +0.05(+0.92%)
Jun 27, 2019 5.520 5.520 5.310 5.450 6,112 -0.17(-3.02%)
Jun 26, 2019 5.360 5.700 5.360 5.620 5,929 -0.24(-4.13%)
Jun 25, 2019 5.862 5.862 5.861 5.862 1,077 -0.02(-0.37%)
Jun 24, 2019 5.990 5.990 5.875 5.884 4,004 -0.11(-1.77%)
Jun 21, 2019 5.800 5.990 5.800 5.990 2,700 +0.17(+2.92%)
Jun 20, 2019 5.852 5.930 5.725 5.820 10,852 +0.00(+0.00%)
Jun 19, 2019 5.920 5.920 5.750 5.820 693 +0.00(+0.01%)
Jun 18, 2019 5.800 5.969 5.740 5.820 5,964 +0.01(+0.17%)
Jun 17, 2019 5.960 5.960 5.630 5.810 7,197 +0.01(+0.13%)
Jun 14, 2019 5.811 5.962 5.803 5.803 6,900 +0.00(+0.05%)
Jun 13, 2019 5.930 5.961 5.630 5.800 8,603 +0.31(+5.65%)
Jun 12, 2019 5.600 6.140 5.490 5.490 15,190 -0.02(-0.36%)
Jun 11, 2019 5.080 6.160 5.080 5.510 50,763 +0.30(+5.76%)
Jun 10, 2019 5.678 5.678 5.020 5.210 14,206 +0.11(+2.16%)
Jun 07, 2019 5.090 5.333 5.090 5.100 11,900 -0.04(-0.78%)
Jun 06, 2019 5.000 5.140 4.900 5.140 37,075 +0.21(+4.26%)
Jun 05, 2019 5.800 5.800 4.920 4.930 88,056 -0.61(-11.01%)
Jun 04, 2019 5.520 6.000 5.511 5.540 8,486 +0.16(+2.90%)
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.