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 — 1996

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1996-12-31$0.81$0.816,400——
1996-12-30$0.94$0.943,000——
1996-12-27$0.94$0.941,200——
1996-12-26$0.94$0.94400——
1996-12-24$0.94$0.942,000——
1996-12-23$1.00$1.0016,100——
1996-12-20$1.00$1.00100——
1996-12-19$1.00$1.000——
1996-12-18$1.00$1.000——
1996-12-17$1.00$1.001,000——
1996-12-16$1.00$1.0016,800——
1996-12-13$1.00$1.003,200——
1996-12-12$1.00$1.00500——
1996-12-11$1.00$1.002,800——
1996-12-10$1.06$1.065,700——
1996-12-09$1.06$1.064,500——
1996-12-06$1.00$1.001,000——
1996-12-05$1.06$1.063,000——
1996-12-04$1.13$1.13900——
1996-12-03$1.00$1.007,600——
1996-12-02$1.13$1.13100——
1996-11-29$1.06$1.062,500——
1996-11-27$1.13$1.133,300——
1996-11-26$1.13$1.131,000——
1996-11-25$1.06$1.061,500——
1996-11-22$1.06$1.06500——
1996-11-21$1.06$1.062,700——
1996-11-20$1.25$1.254,500——
1996-11-19$1.25$1.255,200——
1996-11-18$1.31$1.311,000——
1996-11-15$1.38$1.38200——
1996-11-14$1.31$1.310——
1996-11-13$1.31$1.31500——
1996-11-12$1.25$1.2522,000——
1996-11-11$1.13$1.131,000——
1996-11-08$1.13$1.1316,400——
1996-11-07$1.00$1.005,500——
1996-11-06$1.00$1.009,000——
1996-11-05$1.06$1.060——
1996-11-04$1.06$1.060——
1996-11-01$1.06$1.060——
1996-10-31$1.06$1.065,000——
1996-10-30$1.13$1.13300——
1996-10-29$1.13$1.136,400——
1996-10-28$1.19$1.190——
1996-10-25$1.19$1.196,800——
1996-10-24$1.19$1.199,000——
1996-10-23$1.25$1.256,000——
1996-10-22$1.31$1.315,100——
1996-10-21$1.38$1.381,000——
1996-10-18$1.31$1.311,000——
1996-10-17$1.38$1.382,300——
1996-10-16$1.38$1.38100——
1996-10-15$1.31$1.3111,900——
1996-10-14$1.25$1.2538,000——
1996-10-11$1.25$1.2533,400——
1996-10-10$1.38$1.382,000——
1996-10-09$1.38$1.380——
1996-10-08$1.38$1.381,100——
1996-10-07$1.38$1.381,900——
1996-10-04$1.38$1.387,700——
1996-10-03$1.44$1.441,000——
1996-10-02$1.44$1.44400——
1996-10-01$1.44$1.441,500——
1996-09-30$1.44$1.441,000——
1996-09-27$1.44$1.442,000——
1996-09-26$1.50$1.500——
1996-09-25$1.50$1.501,400——
1996-09-24$1.63$1.620——
1996-09-23$1.63$1.62300——
1996-09-20$1.56$1.56272,100——
1996-09-19$1.50$1.505,000——
1996-09-18$1.50$1.500——
1996-09-17$1.50$1.505,200——
1996-09-16$1.38$1.3812,000——
1996-09-13$1.50$1.500——
1996-09-12$1.50$1.50200——
1996-09-11$1.50$1.50500——
1996-09-10$1.50$1.500——
1996-09-09$1.50$1.501,200——
1996-09-06$1.50$1.505,000——
1996-09-05$1.63$1.6210,000——
1996-09-04$1.50$1.501,000——
1996-09-03$1.56$1.5612,900——
1996-08-30$1.56$1.560——
1996-08-29$1.56$1.56700——
1996-08-28$1.56$1.560——
1996-08-27$1.56$1.562,000——
1996-08-26$1.63$1.623,000——
1996-08-23$1.56$1.562,000——
1996-08-22$1.69$1.69500——
1996-08-21$1.75$1.750——
1996-08-20$1.75$1.751,000——
1996-08-19$1.69$1.694,200——
1996-08-16$1.63$1.625,000——
1996-08-15$1.63$1.620——
1996-08-14$1.63$1.627,000——
1996-08-13$1.75$1.755,000——
1996-08-12$1.75$1.752,500——
1996-08-09$1.75$1.750——
1996-08-08$1.75$1.7511,600——
1996-08-07$1.75$1.755,000——
1996-08-06$1.81$1.810——
1996-08-05$1.81$1.812,300——
1996-08-02$1.81$1.810——
1996-08-01$1.81$1.810——
1996-07-31$1.81$1.810——
1996-07-30$1.81$1.810——
1996-07-29$1.81$1.815,900——
1996-07-26$1.81$1.810——
1996-07-25$1.81$1.810——
1996-07-24$1.81$1.812,500——
1996-07-23$1.88$1.870——
1996-07-22$1.88$1.870——
1996-07-19$1.88$1.870——
1996-07-18$1.88$1.871,500——
1996-07-17$1.94$1.942,500——
1996-07-16$1.94$1.940——
1996-07-15$1.94$1.940——
1996-07-12$1.94$1.944,000——
1996-07-11$1.81$1.8110,000——
1996-07-10$1.88$1.87300——
1996-07-09$1.94$1.940——
1996-07-08$1.94$1.940——
1996-07-05$1.94$1.942,000——
1996-07-03$1.94$1.940——
1996-07-02$1.94$1.940——
1996-07-01$1.94$1.94300——
1996-06-28$1.94$1.941,000——
1996-06-27$2.00$2.002,000——
1996-06-26$1.94$1.941,300——
1996-06-25$1.94$1.9450,300——
1996-06-24$2.00$2.00100——
1996-06-21$2.00$2.002,000——
1996-06-20$1.94$1.94500——
1996-06-19$2.00$2.00600——
1996-06-18$2.00$2.001,000——
1996-06-17$2.00$2.002,000——
1996-06-14$1.94$1.945,500——
1996-06-13$2.13$2.1210,000——
1996-06-12$2.00$2.009,100——
1996-06-11$2.00$2.005,000——
1996-06-10$2.00$2.001,000——
1996-06-07$1.94$1.941,200——
1996-06-06$2.06$2.060——
1996-06-05$2.06$2.06500——
1996-06-04$2.00$2.002,000——
1996-06-03$2.00$2.001,200——
1996-05-31$2.00$2.000——
1996-05-30$2.00$2.000——
1996-05-29$2.00$2.001,000——
1996-05-28$2.06$2.060——
1996-05-24$2.06$2.065,900——
1996-05-23$1.94$1.9411,300——
1996-05-22$2.06$2.06500——
1996-05-21$2.06$2.065,400——
1996-05-20$2.06$2.060——
1996-05-17$2.06$2.060——
1996-05-16$2.06$2.060——
1996-05-15$2.06$2.062,300——
1996-05-14$2.06$2.060——
1996-05-13$2.06$2.060——
1996-05-10$2.06$2.06500——
1996-05-09$2.06$2.061,000——
1996-05-08$2.00$2.001,000——
1996-05-07$2.06$2.064,000——
1996-05-06$2.00$2.001,700——
1996-05-03$1.94$1.94400——
1996-05-02$2.00$2.00400——
1996-05-01$2.00$2.004,800——
1996-04-30$2.00$2.005,300——
1996-04-29$1.81$1.810——
1996-04-26$1.81$1.810——
1996-04-25$1.81$1.81500——
1996-04-24$1.75$1.755,400——
1996-04-23$1.94$1.94100——
1996-04-22$1.94$1.945,000——
1996-04-19$1.88$1.872,800——
1996-04-18$1.81$1.81100——
1996-04-17$1.88$1.876,200——
1996-04-16$1.88$1.872,000——
1996-04-15$2.00$2.000——
1996-04-12$2.00$2.000——
1996-04-11$2.00$2.000——
1996-04-10$2.00$2.000——
1996-04-09$2.00$2.00500——
1996-04-08$1.94$1.940——
1996-04-04$1.94$1.941,200——
1996-04-03$1.88$1.870——
1996-04-02$1.88$1.871,600——
1996-04-01$1.81$1.813,000——
1996-03-29$1.81$1.810——
1996-03-28$1.81$1.814,100——
1996-03-27$1.81$1.812,500——
1996-03-26$1.81$1.814,100——
1996-03-25$1.88$1.870——
1996-03-22$1.88$1.87400——
1996-03-21$1.75$1.750——
1996-03-20$1.75$1.752,700——
1996-03-19$1.75$1.7515,600——
1996-03-18$2.00$2.001,000——
1996-03-15$2.00$2.004,000——
1996-03-14$2.00$2.002,000——
1996-03-13$2.00$2.007,000——
1996-03-12$2.06$2.0610,300——
1996-03-11$2.06$2.06700——
1996-03-08$2.13$2.120——
1996-03-07$2.13$2.121,000——
1996-03-06$2.13$2.120——
1996-03-05$2.13$2.120——
1996-03-04$2.13$2.12600——
1996-03-01$2.25$2.251,000——
1996-02-29$2.25$2.250——
1996-02-28$2.25$2.251,200——
1996-02-27$2.31$2.31200——
1996-02-26$2.13$2.121,700——
1996-02-23$2.13$2.122,000——
1996-02-22$2.13$2.123,200——
1996-02-21$2.06$2.061,100——
1996-02-20$2.13$2.1220,100——
1996-02-16$2.19$2.1911,900——
1996-02-15$2.31$2.31200——
1996-02-14$2.31$2.310——
1996-02-13$2.31$2.310——
1996-02-12$2.31$2.311,200——
1996-02-09$2.38$2.37500——
1996-02-08$2.38$2.370——
1996-02-07$2.38$2.37100——
1996-02-06$2.38$2.37200——
1996-02-05$2.38$2.370——
1996-02-02$2.38$2.3715,000——
1996-02-01$2.38$2.370——
1996-01-31$2.38$2.370——
1996-01-30$2.38$2.375,000——
1996-01-29$2.38$2.3711,000——
1996-01-26$2.25$2.2537,500——
1996-01-25$2.31$2.311,600——
1996-01-24$2.38$2.371,200——
1996-01-23$2.44$2.440——
1996-01-22$2.44$2.44200——
1996-01-19$2.50$2.501,400——
1996-01-18$2.50$2.502,000——
1996-01-17$2.50$2.500——
1996-01-16$2.50$2.500——
1996-01-15$2.50$2.500——
1996-01-12$2.50$2.50600——
1996-01-11$2.50$2.502,000——
1996-01-10$2.44$2.44800——
1996-01-09$2.44$2.4410,500——
1996-01-08$2.56$2.562,000——
1996-01-05$2.69$2.690——
1996-01-04$2.69$2.690——
1996-01-03$2.69$2.69900——
1996-01-02$2.56$2.56700——