Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tandy Leather Fctry (NQ: TLF )

4.500 +0.040 (+0.90%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 10, 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 (%)
Dec 30, 2011 4.639 4.833 4.581 4.746 5,475 +0.05(+1.04%)
Dec 29, 2011 4.775 4.775 4.561 4.697 60,483 +0.00(+0.00%)
Dec 28, 2011 4.493 4.697 4.474 4.697 9,525 +0.20(+4.55%)
Dec 27, 2011 4.493 4.493 4.483 4.493 1,439 -0.06(-1.28%)
Dec 23, 2011 4.483 4.620 4.483 4.551 5,461 +0.04(+0.86%)
Dec 21, 2011 4.513 4.513 4.513 4.513 102 +0.04(+0.87%)
Dec 20, 2011 4.483 4.571 4.474 4.474 3,434 -0.06(-1.29%)
Dec 16, 2011 4.532 4.532 4.532 4.532 0 -0.04(-0.85%)
Dec 15, 2011 4.571 4.571 4.571 4.571 1,011 +0.05(+1.08%)
Dec 14, 2011 4.600 4.600 4.483 4.522 4,139 -0.16(-3.47%)
Dec 13, 2011 4.610 4.685 4.513 4.685 822 +0.15(+3.37%)
Dec 12, 2011 4.483 4.668 4.474 4.532 27,622 +0.06(+1.30%)
Dec 09, 2011 4.581 4.581 4.474 4.474 1,131 -0.01(-0.22%)
Dec 08, 2011 4.756 4.765 4.386 4.483 11,425 -0.28(-5.92%)
Dec 07, 2011 4.785 4.785 4.678 4.765 8,715 -0.05(-1.01%)
Dec 06, 2011 4.804 4.814 4.804 4.814 925 +0.08(+1.64%)
Dec 05, 2011 4.814 4.814 4.736 4.736 308 -0.08(-1.62%)
Dec 02, 2011 4.814 4.814 4.814 4.814 822 +0.05(+1.02%)
Dec 01, 2011 4.765 4.765 4.483 4.765 4,961 +0.11(+2.30%)
Nov 30, 2011 4.765 4.765 4.620 4.658 1,078 +0.09(+1.91%)
Nov 29, 2011 4.765 4.765 4.571 4.571 1,645 -0.20(-4.28%)
Nov 28, 2011 4.814 4.814 4.620 4.775 9,730 +0.17(+3.59%)
Nov 23, 2011 4.620 4.610 4.610 4.610 6,477 +0.01(+0.29%)
Nov 22, 2011 4.597 4.597 4.597 4.597 154 -0.07(-1.53%)
Nov 21, 2011 4.675 4.675 4.658 4.668 1,691 +0.00(+0.00%)
Nov 18, 2011 4.600 4.814 4.581 4.668 1,679 +0.03(+0.63%)
Nov 17, 2011 4.639 4.639 4.639 4.639 205 +0.06(+1.27%)
Nov 16, 2011 4.581 4.581 4.581 4.581 616 -0.10(-2.08%)
Nov 15, 2011 4.668 4.678 4.668 4.678 205 -0.18(-3.80%)
Nov 14, 2011 4.843 4.863 4.582 4.863 2,181 +0.00(+0.00%)
Nov 11, 2011 4.814 4.863 4.717 4.863 11,020 +0.10(+2.04%)
Nov 10, 2011 4.843 4.843 4.590 4.765 10,792 +0.42(+9.62%)
Nov 09, 2011 4.493 4.493 4.240 4.347 1,151 -0.16(-3.46%)
Nov 07, 2011 4.503 4.503 4.503 4.503 0 -0.03(-0.64%)
Nov 04, 2011 4.571 4.814 4.532 4.532 5,056 -0.11(-2.43%)
Nov 03, 2011 4.678 4.678 4.620 4.645 1,233 -0.05(-1.12%)
Nov 01, 2011 4.678 4.697 4.697 4.697 308 -0.17(-3.40%)
Oct 31, 2011 4.843 4.863 4.367 4.863 3,933 +0.23(+5.04%)
Oct 28, 2011 4.620 4.629 4.542 4.629 1,952 -0.23(-4.80%)
Oct 27, 2011 4.863 4.863 4.843 4.863 2,934 +0.24(+5.26%)
Oct 25, 2011 4.863 4.620 4.620 4.620 4,627 -0.15(-3.06%)
Oct 24, 2011 4.629 4.863 4.620 4.765 6,092 +0.09(+1.87%)
Oct 21, 2011 4.620 4.678 4.620 4.678 564 +0.06(+1.26%)
Oct 20, 2011 4.610 4.620 4.610 4.620 879 +0.00(+0.00%)
Oct 19, 2011 4.610 4.620 4.610 4.619 6,375 -0.00(-0.00%)
Oct 18, 2011 4.182 4.620 4.182 4.620 1,533 -0.08(-1.66%)
Oct 13, 2011 4.649 4.697 4.697 4.697 4,010 +0.03(+0.63%)
Oct 12, 2011 4.610 4.678 4.610 4.668 3,201 +0.05(+1.05%)
Oct 11, 2011 4.522 4.620 4.522 4.619 1,441 +0.08(+1.71%)
Oct 10, 2011 4.620 4.620 4.542 4.542 822 +0.01(+0.21%)
Oct 07, 2011 4.532 4.532 4.532 4.532 205 +0.19(+4.48%)
Oct 06, 2011 4.337 4.337 4.337 4.337 205 -0.27(-5.91%)
Oct 05, 2011 4.230 4.610 4.230 4.610 205 +0.38(+8.96%)
Oct 04, 2011 4.221 4.230 4.055 4.230 1,025 +0.06(+1.40%)
Oct 03, 2011 4.415 4.415 4.172 4.172 308 -0.30(-6.74%)
Sep 30, 2011 4.478 4.561 4.352 4.474 20,184 -0.04(-0.86%)
Sep 29, 2011 4.629 4.629 4.483 4.513 2,040 -0.11(-2.32%)
Sep 28, 2011 4.620 4.620 4.620 4.620 822 -0.07(-1.45%)
Sep 27, 2011 4.678 4.688 4.678 4.688 411 +0.04(+0.84%)
Sep 26, 2011 4.493 4.697 4.415 4.649 3,290 +0.09(+1.92%)
Sep 23, 2011 4.571 4.571 4.454 4.561 1,542 -0.01(-0.21%)
Sep 22, 2011 4.522 4.571 4.522 4.571 2,683 -0.05(-1.05%)
Sep 20, 2011 4.561 4.620 4.620 4.620 822 +0.09(+1.93%)
Sep 19, 2011 4.532 4.532 4.532 4.532 411 -0.12(-2.51%)
Sep 16, 2011 4.639 4.649 4.542 4.649 7,622 +0.03(+0.63%)
Sep 15, 2011 4.756 4.756 4.620 4.620 1,737 -0.08(-1.72%)
Sep 14, 2011 4.700 4.700 4.700 4.700 154 +0.08(+1.75%)
Sep 13, 2011 4.717 4.751 4.620 4.620 4,227 +0.00(+0.00%)
Sep 12, 2011 4.620 4.717 4.581 4.620 822 -0.05(-1.04%)
Sep 09, 2011 4.639 4.668 4.620 4.668 2,159 +0.02(+0.42%)
Sep 08, 2011 4.688 4.688 4.649 4.649 205 -0.02(-0.42%)
Sep 07, 2011 4.668 4.668 4.668 4.668 102 +0.05(+1.05%)
Sep 06, 2011 4.556 4.620 4.556 4.620 7,710 -0.03(-0.55%)
Sep 02, 2011 4.668 4.717 4.561 4.645 2,090 -0.07(-1.52%)
Sep 01, 2011 4.697 4.717 4.697 4.717 102,924 +0.05(+1.04%)
Aug 31, 2011 4.668 4.668 4.668 4.668 10,282 -0.01(-0.21%)
Aug 29, 2011 4.658 4.678 4.678 4.678 4,010 +0.04(+0.84%)
Aug 26, 2011 4.571 4.668 4.542 4.639 6,118 +0.02(+0.42%)
Aug 25, 2011 4.668 4.668 4.620 4.620 308 +0.02(+0.42%)
Aug 24, 2011 4.546 4.668 4.542 4.600 2,196 +0.09(+1.96%)
Aug 23, 2011 4.658 4.668 4.445 4.512 1,365 -0.01(-0.24%)
Aug 22, 2011 4.668 4.668 4.454 4.522 1,568 -0.11(-2.31%)
Aug 19, 2011 4.483 4.668 4.172 4.629 13,933 +0.14(+3.03%)
Aug 18, 2011 4.503 4.503 4.454 4.493 822 -0.02(-0.54%)
Aug 17, 2011 4.620 4.620 4.517 4.517 3,444 -0.00(-0.11%)
Aug 16, 2011 4.620 4.620 4.522 4.522 18,864 -0.10(-2.11%)
Aug 15, 2011 4.620 4.620 4.483 4.620 35,028 -0.05(-1.04%)
Aug 12, 2011 4.522 4.668 4.522 4.668 1,254 +0.18(+3.90%)
Aug 11, 2011 4.328 4.853 4.328 4.493 4,210 +0.08(+1.76%)
Aug 10, 2011 4.872 4.872 4.386 4.415 11,618 -0.11(-2.37%)
Aug 09, 2011 4.513 4.620 4.513 4.522 4,010 -0.01(-0.21%)
Aug 08, 2011 4.668 4.672 4.386 4.532 144,141 -0.18(-3.92%)
Aug 05, 2011 4.717 4.717 4.717 4.717 2,395 +0.00(+0.00%)
Aug 04, 2011 4.925 4.925 4.668 4.717 1,028 -0.31(-6.18%)
Aug 03, 2011 5.027 5.027 5.027 5.027 102 +0.26(+5.49%)
Aug 02, 2011 4.824 4.911 4.717 4.765 4,108 -0.12(-2.39%)
Jul 29, 2011 4.863 4.882 4.882 4.882 616 +0.02(+0.40%)
Jul 28, 2011 4.863 4.863 4.863 4.863 152 +0.00(+0.00%)
Jul 27, 2011 4.863 4.863 4.863 4.863 390 -0.07(-1.38%)
Jul 26, 2011 4.931 4.931 4.931 4.931 205 -0.03(-0.59%)
Jul 25, 2011 4.960 4.960 4.960 4.960 1,947 -0.05(-0.97%)
Jul 22, 2011 5.009 5.009 5.009 5.009 1,511 +0.10(+1.98%)
Jul 21, 2011 4.911 4.911 4.911 4.911 205 -0.05(-0.98%)
Jul 20, 2011 4.911 4.960 4.902 4.960 1,439 +0.04(+0.78%)
Jul 19, 2011 4.892 4.922 4.863 4.922 897 -0.05(-1.09%)
Jul 15, 2011 4.979 4.976 4.976 4.976 719 +0.10(+2.13%)
Jul 14, 2011 4.999 5.057 4.872 4.872 2,763 -0.14(-2.72%)
Jul 13, 2011 4.979 5.009 4.843 5.009 4,305 +0.03(+0.59%)
Jul 12, 2011 4.979 4.979 4.970 4.979 1,131 +0.00(+0.00%)
Jul 11, 2011 5.057 5.057 4.979 4.979 2,164 +0.02(+0.37%)
Jul 08, 2011 4.999 4.999 4.960 4.961 3,804 +0.15(+3.05%)
Jul 07, 2011 4.960 4.960 4.814 4.814 4,730 -0.01(-0.20%)
Jul 06, 2011 5.028 5.028 4.814 4.824 5,861 -0.21(-4.15%)
Jul 05, 2011 5.032 5.032 5.032 5.032 411 -0.02(-0.49%)
Jul 01, 2011 4.989 5.106 4.863 5.057 77,394 +0.07(+1.36%)
Jun 30, 2011 4.939 5.009 4.939 4.989 1,336 +0.00(+0.00%)
Jun 29, 2011 4.979 5.077 4.979 4.989 12,934 -0.02(-0.39%)
Jun 28, 2011 4.979 5.009 4.960 5.009 12,232 +0.15(+3.00%)
Jun 27, 2011 4.853 4.989 4.853 4.863 1,422 +0.05(+1.01%)
Jun 24, 2011 4.913 4.937 4.814 4.814 4,073 -0.10(-1.98%)
Jun 23, 2011 4.929 4.929 4.911 4.911 1,171 +0.00(+0.00%)
Jun 22, 2011 4.931 5.004 4.892 4.911 3,496 -0.02(-0.36%)
Jun 21, 2011 4.960 4.960 4.892 4.929 2,247 -0.07(-1.40%)
Jun 20, 2011 4.960 5.028 4.892 4.999 3,293 -0.01(-0.19%)
Jun 17, 2011 4.863 5.009 4.863 5.009 17,538 +0.18(+3.83%)
Jun 16, 2011 4.824 4.824 4.824 4.824 360 -0.05(-1.00%)
Jun 15, 2011 4.872 4.931 4.814 4.872 7,385 +0.04(+0.80%)
Jun 14, 2011 4.911 4.911 4.814 4.833 6,752 -0.08(-1.58%)
Jun 13, 2011 4.853 4.911 4.765 4.911 12,713 +0.01(+0.20%)
Jun 10, 2011 4.775 4.902 4.765 4.902 10,479 +0.00(+0.00%)
Jun 09, 2011 4.833 4.902 4.833 4.902 874 +0.04(+0.80%)
Jun 08, 2011 4.814 4.863 4.814 4.863 1,353 +0.09(+1.83%)
Jun 07, 2011 4.833 4.902 4.765 4.775 2,107 -0.08(-1.60%)
Jun 06, 2011 4.833 4.863 4.795 4.853 1,696 +0.08(+1.63%)
Jun 02, 2011 4.775 4.775 4.775 4.775 0 +0.01(+0.16%)
May 24, 2011 4.697 4.814 4.697 4.767 20,996 +0.10(+2.13%)
May 23, 2011 4.622 4.668 4.619 4.668 7,365 +0.05(+1.05%)
May 20, 2011 4.620 4.620 4.602 4.620 3,007 +0.01(+0.21%)
May 19, 2011 4.522 4.620 4.522 4.610 3,598 -0.01(-0.21%)
May 18, 2011 4.503 4.620 4.376 4.620 2,087 +0.15(+3.26%)
May 17, 2011 4.658 4.658 4.474 4.474 5,610 -0.17(-3.75%)
May 16, 2011 4.707 4.707 4.648 4.648 3,488 +0.11(+2.38%)
May 13, 2011 4.522 4.540 4.522 4.540 1,233 -0.01(-0.26%)
May 12, 2011 4.658 4.668 4.551 4.551 2,971 +0.03(+0.64%)
May 11, 2011 4.618 4.658 4.493 4.522 1,759 +0.00(+0.00%)
May 10, 2011 4.503 4.522 4.474 4.522 1,756 -0.05(-1.11%)
May 09, 2011 4.573 4.573 4.573 4.573 431 -0.05(-1.01%)
May 06, 2011 4.697 4.717 4.522 4.620 5,318 +0.14(+3.04%)
May 04, 2011 4.483 4.483 4.483 4.483 308 -0.01(-0.22%)
May 02, 2011 4.493 4.493 4.493 4.493 0 -0.01(-0.29%)
Apr 29, 2011 4.493 4.538 4.493 4.506 3,752 -0.02(-0.46%)
Apr 28, 2011 4.493 4.527 4.493 4.527 205 +0.04(+0.98%)
Apr 27, 2011 4.444 4.483 4.435 4.483 3,804 +0.02(+0.44%)
Apr 26, 2011 4.376 4.474 4.376 4.464 2,285 +0.07(+1.55%)
Apr 25, 2011 4.396 4.425 4.396 4.396 2,981 -0.03(-0.66%)
Apr 21, 2011 4.532 4.610 4.396 4.425 5,210 -0.05(-1.09%)
Apr 20, 2011 4.376 4.571 4.376 4.474 5,311 +0.00(+0.00%)
Apr 19, 2011 4.328 4.571 4.328 4.474 4,189 -0.10(-2.13%)
Apr 18, 2011 4.551 4.620 4.551 4.571 2,981 +0.10(+2.17%)
Apr 15, 2011 4.503 4.503 4.474 4.474 616 +0.00(+0.00%)
Apr 14, 2011 4.493 4.522 4.337 4.474 56,512 -0.11(-2.34%)
Apr 13, 2011 4.571 4.581 4.571 4.581 205 +0.01(+0.21%)
Apr 12, 2011 4.639 4.639 4.542 4.571 12,632 -0.07(-1.47%)
Apr 11, 2011 4.756 4.756 4.639 4.639 6,858 -0.11(-2.25%)
Apr 07, 2011 4.746 4.746 4.746 4.746 0 -0.01(-0.20%)
Apr 06, 2011 4.688 4.911 4.688 4.756 9,543 +0.02(+0.41%)
Apr 05, 2011 4.736 4.746 4.736 4.736 1,028 -0.04(-0.81%)
Apr 04, 2011 4.843 4.843 4.671 4.775 2,005 +0.08(+1.66%)
Apr 01, 2011 4.843 4.911 4.620 4.697 6,007 -0.14(-2.82%)
Mar 31, 2011 4.707 4.863 4.620 4.833 10,182 -0.03(-0.60%)
Mar 30, 2011 4.649 4.863 4.649 4.863 7,473 +0.17(+3.73%)
Mar 29, 2011 4.688 4.688 4.688 4.688 565 -0.02(-0.41%)
Mar 28, 2011 4.720 4.720 4.707 4.707 205 -0.03(-0.68%)
Mar 25, 2011 4.717 4.882 4.717 4.739 2,570 -0.03(-0.55%)
Mar 24, 2011 4.756 4.765 4.756 4.765 2,257 +0.10(+2.08%)
Mar 22, 2011 4.668 4.668 4.668 4.668 0 -0.05(-1.03%)
Mar 21, 2011 4.681 4.717 4.681 4.717 719 +0.00(+0.00%)
Mar 18, 2011 4.872 4.882 4.668 4.717 2,229 -0.04(-0.82%)
Mar 17, 2011 4.814 4.814 4.726 4.756 4,197 -0.15(-2.98%)
Mar 16, 2011 4.824 4.911 4.824 4.902 5,355 +0.09(+1.82%)
Mar 15, 2011 4.843 4.843 4.668 4.814 2,078 -0.00(-0.00%)
Mar 14, 2011 4.658 4.872 4.658 4.814 5,673 +0.00(+0.00%)
Mar 11, 2011 4.649 4.814 4.649 4.814 1,233 +0.00(+0.00%)
Mar 10, 2011 4.756 4.872 4.620 4.814 1,998 +0.03(+0.61%)
Mar 09, 2011 4.814 4.911 4.785 4.785 1,953 +0.14(+2.93%)
Mar 08, 2011 4.658 4.658 4.649 4.649 951 -0.21(-4.40%)
Mar 07, 2011 4.863 4.872 4.863 4.863 429 +0.04(+0.81%)
Mar 04, 2011 4.872 4.872 4.818 4.824 5,843 -0.05(-1.03%)
Mar 03, 2011 4.960 4.960 4.874 4.874 2,622 -0.09(-1.74%)
Mar 02, 2011 4.950 4.960 4.940 4.960 1,754 +0.03(+0.59%)
Mar 01, 2011 4.863 4.960 4.863 4.931 5,910 +0.18(+3.89%)
Feb 28, 2011 4.950 4.960 4.746 4.746 8,294 -0.02(-0.41%)
Feb 24, 2011 4.756 4.765 4.765 4.765 2,879 +0.12(+2.51%)
Feb 23, 2011 4.863 4.864 4.571 4.649 8,213 -0.31(-6.27%)
Feb 22, 2011 4.970 4.970 4.872 4.960 3,401 -0.07(-1.35%)
Feb 17, 2011 5.047 5.028 5.028 5.028 411 -0.02(-0.39%)
Feb 16, 2011 5.038 5.203 4.872 5.047 15,166 +0.04(+0.78%)
Feb 15, 2011 5.038 5.047 5.009 5.009 3,700 +0.02(+0.39%)
Feb 14, 2011 4.872 5.036 4.863 4.989 3,977 -0.01(-0.19%)
Feb 11, 2011 5.031 5.037 4.999 4.999 1,436 -0.01(-0.19%)
Feb 10, 2011 5.125 5.154 5.009 5.009 14,463 -0.06(-1.15%)
Feb 09, 2011 5.125 5.125 4.989 5.067 1,558 +0.01(+0.19%)
Feb 08, 2011 5.106 5.106 5.057 5.057 1,714 -0.04(-0.75%)
Feb 07, 2011 5.057 5.106 5.047 5.095 18,347 +0.04(+0.75%)
Feb 04, 2011 4.911 5.106 4.911 5.057 2,393 +0.14(+2.77%)
Feb 03, 2011 4.620 4.921 4.620 4.921 6,612 +0.43(+9.52%)
Feb 02, 2011 4.775 4.775 4.493 4.493 1,515 -0.29(-6.00%)
Feb 01, 2011 5.008 5.038 4.736 4.780 3,540 -0.23(-4.56%)
Jan 31, 2011 4.979 5.009 4.970 5.009 12,925 +0.12(+2.39%)
Jan 28, 2011 4.970 4.970 4.722 4.892 5,339 -0.12(-2.33%)
Jan 27, 2011 4.921 5.057 4.872 5.009 13,483 +0.00(+0.00%)
Jan 26, 2011 4.872 5.009 4.678 5.009 10,162 +0.20(+4.25%)
Jan 25, 2011 4.911 5.154 4.601 4.804 13,529 -0.11(-2.16%)
Jan 24, 2011 4.910 4.910 4.910 4.910 308 -0.00(-0.02%)
Jan 21, 2011 4.960 4.960 4.863 4.911 11,596 -0.01(-0.20%)
Jan 20, 2011 4.824 4.921 4.824 4.921 9,792 +0.01(+0.20%)
Jan 19, 2011 4.833 4.911 4.824 4.911 14,870 +0.20(+4.34%)
Jan 18, 2011 4.683 4.726 4.683 4.707 3,161 +0.05(+1.04%)
Jan 14, 2011 4.658 4.658 4.649 4.658 1,705 +0.01(+0.21%)
Jan 13, 2011 4.571 4.658 4.571 4.649 4,882 +0.07(+1.49%)
Jan 12, 2011 4.571 4.620 4.376 4.581 7,247 -0.04(-0.84%)
Jan 11, 2011 4.620 4.620 4.532 4.620 5,171 +0.02(+0.42%)
Jan 07, 2011 4.620 4.600 4.600 4.600 4,627 +0.03(+0.64%)
Jan 06, 2011 4.600 4.620 4.474 4.571 28,298 +0.00(+0.00%)
Jan 05, 2011 4.571 4.571 4.566 4.571 3,195 +0.00(+0.00%)
Jan 04, 2011 4.571 4.571 4.571 4.571 511 -0.03(-0.63%)
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.