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

Tandy Leather Fctry (NQ: TLF )

4.690 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 5.720 5.722 5.010 5.180 54,400 -0.32(-5.82%)
May 30, 2019 5.750 5.760 5.500 5.500 38,543 -0.25(-4.35%)
May 29, 2019 5.750 5.750 5.750 5.750 581 -0.01(-0.17%)
May 28, 2019 5.770 5.770 5.570 5.760 15,649 +0.01(+0.12%)
May 24, 2019 5.849 5.849 5.753 5.753 1,800 -0.02(-0.29%)
May 23, 2019 5.750 5.790 5.750 5.770 7,056 -0.02(-0.35%)
May 22, 2019 5.860 5.860 5.750 5.790 3,577 -0.07(-1.19%)
May 21, 2019 5.790 5.860 5.750 5.860 2,238 +0.00(+0.03%)
May 20, 2019 5.859 5.859 5.859 324 +0.00(+0.00%)
May 17, 2019 5.790 5.859 5.790 5.859 600 +0.05(+0.83%)
May 16, 2019 5.810 5.810 5.810 27 +0.00(+0.00%)
May 15, 2019 5.800 5.847 5.770 5.810 34,274 -0.05(-0.85%)
May 14, 2019 5.868 5.868 5.850 5.860 896 +0.01(+0.17%)
May 13, 2019 5.680 5.970 5.680 5.850 5,478 +0.05(+0.86%)
May 10, 2019 5.850 5.860 5.688 5.800 900 -0.00(-0.03%)
May 09, 2019 5.750 5.802 5.740 5.802 5,174 +0.07(+1.25%)
May 08, 2019 5.690 5.810 5.670 5.730 9,815 -0.26(-4.34%)
May 07, 2019 5.732 5.990 5.732 5.990 1,645 -0.00(-0.00%)
May 06, 2019 5.990 5.990 5.640 5.990 797 +0.00(+0.00%)
May 03, 2019 5.990 5.990 5.990 100 +0.00(+0.00%)
May 02, 2019 5.990 5.990 5.722 5.990 13,442 +0.14(+2.39%)
May 01, 2019 5.960 5.990 5.850 5.850 1,708 -0.20(-3.31%)
Apr 30, 2019 5.658 6.100 5.652 6.050 10,831 +0.36(+6.33%)
Apr 29, 2019 5.510 5.690 5.510 5.690 1,558 +0.12(+2.15%)
Apr 26, 2019 5.680 5.720 5.500 5.570 16,400 -0.11(-1.94%)
Apr 25, 2019 5.640 5.750 5.640 5.680 15,340 +0.07(+1.25%)
Apr 24, 2019 5.630 5.770 5.610 5.610 33,999 -0.05(-0.88%)
Apr 23, 2019 5.650 5.910 5.608 5.660 30,155 -0.14(-2.41%)
Apr 22, 2019 5.810 5.810 5.800 5.800 1,563 -0.11(-1.87%)
Apr 18, 2019 5.905 5.911 5.905 5.911 400 +0.30(+5.36%)
Apr 17, 2019 5.530 5.787 5.530 5.610 22,323 +0.05(+0.90%)
Apr 16, 2019 5.700 5.760 5.530 5.560 51,887 -0.06(-1.04%)
Apr 15, 2019 5.700 5.700 5.610 5.618 6,201 -0.17(-2.97%)
Apr 12, 2019 5.780 5.819 5.780 5.790 2,100 -0.06(-1.03%)
Apr 11, 2019 5.850 5.850 5.850 5.850 1,366 +0.03(+0.52%)
Apr 10, 2019 5.850 5.850 5.811 5.820 1,702 +0.00(+0.04%)
Apr 09, 2019 6.010 6.029 5.817 5.817 1,549 +0.07(+1.17%)
Apr 08, 2019 5.900 5.900 5.750 5.750 1,229 -0.25(-4.17%)
Apr 05, 2019 5.520 6.000 5.520 6.000 5,500 +0.41(+7.39%)
Apr 04, 2019 5.929 5.929 5.150 5.587 27,085 -0.31(-5.30%)
Apr 03, 2019 5.940 6.000 5.900 5.900 1,801 -0.01(-0.17%)
Apr 02, 2019 5.940 6.000 5.900 5.910 2,523 -0.08(-1.33%)
Apr 01, 2019 6.040 6.040 5.930 5.990 1,991 -0.01(-0.17%)
Mar 29, 2019 5.840 6.010 5.840 6.000 2,900 +0.25(+4.35%)
Mar 28, 2019 6.030 6.030 5.750 5.750 684 -0.20(-3.34%)
Mar 27, 2019 6.120 6.121 5.940 5.948 4,105 -0.20(-3.24%)
Mar 26, 2019 6.280 6.280 6.120 6.148 3,248 -0.01(-0.20%)
Mar 25, 2019 6.160 6.160 6.160 6.160 155 -0.09(-1.44%)
Mar 22, 2019 6.160 6.250 6.150 6.250 1,400 +0.10(+1.63%)
Mar 21, 2019 6.138 6.150 6.138 6.150 1,492 -0.14(-2.23%)
Mar 20, 2019 6.700 6.946 6.290 6.290 4,120 -0.06(-0.94%)
Mar 19, 2019 6.350 6.350 6.350 58 +0.00(+0.00%)
Mar 18, 2019 6.360 6.490 6.350 6.350 2,629 +0.14(+2.25%)
Mar 15, 2019 6.210 6.210 6.210 83 +0.00(+0.00%)
Mar 14, 2019 6.150 6.600 6.150 6.210 20,662 +0.11(+1.80%)
Mar 13, 2019 5.690 6.290 5.680 6.100 26,375 +0.45(+7.96%)
Mar 12, 2019 5.520 5.680 5.510 5.650 10,846 +0.14(+2.54%)
Mar 11, 2019 5.500 5.530 5.480 5.510 9,889 +0.01(+0.18%)
Mar 08, 2019 5.520 5.680 5.265 5.500 16,800 -0.02(-0.36%)
Mar 07, 2019 5.840 5.840 5.500 5.520 76,253 -0.01(-0.10%)
Mar 06, 2019 5.720 5.720 5.500 5.525 9,173 -0.05(-0.98%)
Mar 05, 2019 5.600 5.600 5.580 5.580 8,427 -0.06(-1.06%)
Mar 04, 2019 5.640 5.640 5.640 147 +0.00(+0.00%)
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.