NASDAQ:TLF | Historical Stock Price | TANDY LEATHER FACTORY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-09-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.53$1.17$2.58$5.72$12.681993-09-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.56238
2026-09-03———$2.60100
2026-09-02———$2.6455
2026-09-01———$2.64158
2026-08-31———$2.622,091
2026-08-28———$2.62299
2026-08-27$2.65$6.0912,600$2.60117
2026-08-26$2.60$5.9769,200$2.5416
2026-08-25$2.59$5.9523,900$2.60892
2026-08-24$2.60$5.973,200$2.6348
2026-08-21$2.57$5.907,600$2.58243
2026-08-20$2.59$5.956,500$2.58129
2026-08-19$2.58$5.9315,600$2.60338
2026-08-18$2.56$5.8811,300$2.581
2026-08-17$2.60$5.9770,800$2.582,063
2026-08-14$2.56$5.8827,900$2.55300
2026-08-13$2.51$5.7730,300$2.531,070
2026-08-12$2.49$5.7295,900$2.54199
2026-08-11$2.42$5.569,100——
2026-08-10$2.42$5.5635,200$2.41210
2026-08-07$2.45$5.639,300$2.49136
2026-08-06$2.44$5.6148,100$2.40308
2026-08-05$2.42$5.5621,900$2.37239
2026-08-04$2.43$5.5817,800$2.40418
2026-08-03$2.37$5.4482,800$2.341,126
2026-07-31$2.37$5.443,700——
2026-07-30$2.40$5.513,200$2.42100
2026-07-29$2.39$5.498,500——
2026-07-28$2.38$5.4732,100$2.33210
2026-07-27$2.37$5.442,900——
2026-07-24$2.39$5.493,000$2.345
2026-07-23$2.37$5.443,100$2.41161
2026-07-22$2.41$5.542,200——
2026-07-21$2.41$5.547,200$2.40100
2026-07-20$2.43$5.581,800——
2026-07-17$2.40$5.515,500——
2026-07-16$2.34$5.3813,800——
2026-07-15$2.41$5.542,000——
2026-07-14$2.39$5.494,600——
2026-07-13$2.41$5.5418,900——
2026-07-10$2.39$5.491,900——
2026-07-09$2.39$5.4918,800——
2026-07-08$2.37$5.44135,600——
2026-07-07$2.31$5.3110,900——
2026-07-06$2.31$5.314,500——
2026-07-02$2.39$5.4972,900——
2026-07-01$2.37$5.4410,700——
2026-06-30$2.33$5.3534,400——
2026-06-29$2.36$5.4213,700——
2026-06-26$2.36$5.4229,200——
2026-06-25$2.34$5.3811,200——
2026-06-24$2.31$5.316,500——
2026-06-23$2.36$5.4233,200——
2026-06-22$2.36$5.4255,500——
2026-06-18$2.35$5.4036,400——
2026-06-17$2.30$5.2834,500——
2026-06-16$2.29$5.26129,800——
2026-06-15$2.31$5.31108,600——
2026-06-12$2.31$5.3133,100——
2026-06-11$2.30$5.284,800——
2026-06-10$2.31$5.3111,900——
2026-06-09$2.32$5.338,000——
2026-06-08$2.29$5.2612,200——
2026-06-05$2.32$5.3325,700——
2026-06-04$2.39$5.4921,800——
2026-06-03$2.36$5.4237,100——
2026-06-02$2.36$5.42143,500——
2026-06-01$2.36$5.4216,600——
2026-05-29$2.35$5.4010,500——
2026-05-28$2.34$5.3823,100——
2026-05-27$2.33$5.3548,700——
2026-05-26$2.37$5.4426,100——
2026-05-22$2.36$5.4237,400——
2026-05-21$2.37$5.4432,400——
2026-05-20$2.39$5.4968,100——
2026-05-19$2.49$5.72193,600——
2026-05-18$2.39$5.49400,600——
2026-05-15$2.35$5.402,100——
2026-05-14$2.32$5.3322,800——
2026-05-13$2.32$5.3320,000——
2026-05-12$2.38$5.475,000——
2026-05-11$2.39$5.4919,000——
2026-05-08$2.43$5.5813,900——
2026-05-07$2.45$5.634,400——
2026-05-06$2.43$5.5822,500——
2026-05-05$2.36$5.425,300——
2026-05-04$2.31$5.3118,300——
2026-05-01$2.34$5.383,800——
2026-04-30$2.34$5.382,100——
2026-04-29$2.34$5.384,800——
2026-04-28$2.34$5.385,400——
2026-04-27$2.34$5.385,200——
2026-04-24$2.35$5.404,300——
2026-04-23$2.35$5.405,200——
2026-04-22$2.40$5.515,800——
2026-04-21$2.39$5.495,300——
2026-04-20$2.40$5.512,000——
2026-04-17$2.38$5.473,600——
2026-04-16$2.33$5.359,400——
2026-04-15$2.36$5.4263,200——
2026-04-14$2.32$5.3345,500——
2026-04-13$2.31$5.3174,800——
2026-04-10$2.30$5.281,400——
2026-04-09$2.28$5.248,200——
2026-04-08$2.30$5.2867,500——
2026-04-07$2.35$5.408,100——
2026-04-06$2.36$5.426,300——
2026-04-02$2.38$5.473,600——
2026-04-01$2.41$5.5496,200——
2026-03-31$2.31$5.3128,900——
2026-03-30$2.26$5.194,800——
2026-03-27$2.27$5.229,100——
2026-03-26$2.27$5.2248,100——
2026-03-25$2.33$5.359,600——
2026-03-24$2.31$5.3127,800——
2026-03-23$2.34$5.3818,000——
2026-03-20$2.26$5.1959,000——
2026-03-19$2.30$5.2816,600——
2026-03-18$2.30$5.2840,500——
2026-03-17$2.31$5.3114,400——
2026-03-16$2.30$5.2815,700——
2026-03-13$2.32$5.338,900——
2026-03-12$2.33$5.357,500——
2026-03-11$2.36$5.4219,800——
2026-03-10$2.38$5.4717,800——
2026-03-09$2.43$5.5839,600——
2026-03-06$2.42$5.56195,600——
2026-03-05$2.38$5.4785,600——
2026-03-04$2.43$5.5842,000——
2026-03-03$2.44$5.61155,400——
2026-03-02$2.38$5.4754,900——
2026-02-27$2.37$5.4441,600——
2026-02-26$2.37$5.4469,300——
2026-02-25$2.35$5.40240,900——
2026-02-24$3.07$5.3395,100——
2026-02-23$3.06$5.3164,700——
2026-02-20$3.10$5.3854,800——
2026-02-19$3.09$5.3611,100——
2026-02-18$3.10$5.3817,100——
2026-02-17$3.10$5.3837,700——
2026-02-13$3.09$5.3610,400——
2026-02-12$3.08$5.3517,500——
2026-02-11$3.11$5.4040,200——
2026-02-10$3.13$5.4392,000——
2026-02-09$3.15$5.47123,000——
2026-02-06$3.18$5.52190,100——
2026-02-05$3.17$5.50180,100——
2026-02-04$3.20$5.56327,200——
2026-02-03$2.88$5.00505,200——
2026-02-02$2.82$4.9027,200——
2026-01-30$2.85$4.956,400——
2026-01-29$2.84$4.933,600——
2026-01-28$2.87$4.9810,500——
2026-01-27$2.87$4.9836,800——
2026-01-26$2.83$4.9131,100——
2026-01-23$2.81$4.884,900——
2026-01-22$2.85$4.954,200——
2026-01-21$2.80$4.867,300——
2026-01-20$2.87$4.989,800——
2026-01-16$2.88$5.003,400——
2026-01-15$2.84$4.932,400——
2026-01-14$2.85$4.953,300——
2026-01-13$2.78$4.832,000——
2026-01-12$2.76$4.7913,800——
2026-01-09$2.78$4.837,900——
2026-01-08$2.84$4.939,500——
2026-01-07$2.80$4.865,300——
2026-01-06$2.77$4.81400——
2026-01-05$2.80$4.8614,600——
2026-01-02$2.71$4.708,300——