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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$1.00$1.007,600——
2000-12-28$1.06$1.062,500——
2000-12-27$1.00$1.00900——
2000-12-26$0.94$0.943,000——
2000-12-22$1.19$1.193,700——
2000-12-21$1.06$1.0613,000——
2000-12-20$1.00$1.00400——
2000-12-19$1.06$1.0631,800——
2000-12-18$1.13$1.1332,000——
2000-12-15$1.19$1.190——
2000-12-14$1.19$1.190——
2000-12-13$1.19$1.190——
2000-12-12$1.19$1.190——
2000-12-11$1.19$1.1910,100——
2000-12-08$1.13$1.1325,800——
2000-12-07$1.13$1.130——
2000-12-06$1.13$1.134,200——
2000-12-05$1.25$1.253,700——
2000-12-04$1.25$1.259,900——
2000-12-01$1.31$1.31700——
2000-11-30$1.25$1.2524,600——
2000-11-29$1.25$1.2525,400——
2000-11-28$1.13$1.13100——
2000-11-27$1.13$1.13500——
2000-11-24$1.13$1.130——
2000-11-22$1.13$1.13400——
2000-11-21$1.25$1.259,900——
2000-11-20$1.11$1.1114,700——
2000-11-17$1.19$1.19800——
2000-11-16$1.25$1.250——
2000-11-15$1.25$1.250——
2000-11-14$1.25$1.252,800——
2000-11-13$1.25$1.254,200——
2000-11-10$1.19$1.1926,700——
2000-11-09$1.19$1.198,700——
2000-11-08$1.19$1.194,300——
2000-11-07$1.19$1.192,300——
2000-11-06$1.19$1.191,200——
2000-11-03$1.19$1.190——
2000-11-02$1.19$1.193,900——
2000-11-01$1.19$1.190——
2000-10-31$1.19$1.1913,800——
2000-10-30$1.19$1.193,000——
2000-10-27$1.13$1.13400——
2000-10-26$1.19$1.198,800——
2000-10-25$1.13$1.130——
2000-10-24$1.13$1.1310,300——
2000-10-23$1.19$1.1937,600——
2000-10-20$1.19$1.194,000——
2000-10-19$1.19$1.196,100——
2000-10-18$1.19$1.197,500——
2000-10-17$1.13$1.130——
2000-10-16$1.13$1.134,000——
2000-10-13$1.19$1.19100——
2000-10-12$1.25$1.250——
2000-10-11$1.25$1.255,000——
2000-10-10$1.19$1.195,200——
2000-10-09$1.19$1.191,400——
2000-10-06$1.19$1.1924,100——
2000-10-05$1.13$1.130——
2000-10-04$1.13$1.132,500——
2000-10-03$1.13$1.1313,800——
2000-10-02$1.13$1.133,900——
2000-09-29$1.13$1.134,400——
2000-09-28$1.06$1.0621,100——
2000-09-27$1.00$1.00200——
2000-09-26$1.06$1.061,000——
2000-09-25$1.13$1.132,000——
2000-09-22$1.06$1.06100——
2000-09-21$1.06$1.060——
2000-09-20$1.06$1.06700——
2000-09-19$1.13$1.131,000——
2000-09-18$1.19$1.192,000——
2000-09-15$1.13$1.130——
2000-09-14$1.13$1.1327,900——
2000-09-13$0.94$0.9417,200——
2000-09-12$1.00$1.0030,500——
2000-09-11$1.06$1.064,600——
2000-09-08$1.13$1.136,100——
2000-09-07$1.19$1.190——
2000-09-06$1.19$1.1911,900——
2000-09-05$1.06$1.06800——
2000-09-01$1.13$1.13100——
2000-08-31$1.19$1.198,900——
2000-08-30$1.00$1.00200——
2000-08-29$1.13$1.130——
2000-08-28$1.13$1.138,700——
2000-08-25$1.00$1.003,700——
2000-08-24$1.13$1.132,000——
2000-08-23$1.13$1.130——
2000-08-22$1.13$1.1311,300——
2000-08-21$1.19$1.191,200——
2000-08-18$1.06$1.06200——
2000-08-17$1.19$1.199,600——
2000-08-16$1.19$1.198,200——
2000-08-15$1.13$1.131,700——
2000-08-14$1.19$1.194,200——
2000-08-11$1.19$1.192,000——
2000-08-10$1.19$1.192,000——
2000-08-09$1.19$1.191,000——
2000-08-08$1.19$1.19400——
2000-08-07$1.19$1.1915,000——
2000-08-04$1.25$1.252,100——
2000-08-03$1.25$1.2513,000——
2000-08-02$1.19$1.1910,000——
2000-08-01$1.19$1.195,500——
2000-07-31$1.25$1.253,200——
2000-07-28$1.25$1.256,000——
2000-07-27$1.25$1.258,800——
2000-07-26$1.25$1.252,500——
2000-07-25$1.25$1.2536,200——
2000-07-24$1.25$1.2576,500——
2000-07-21$1.13$1.1312,400——
2000-07-20$1.00$1.005,000——
2000-07-19$1.06$1.0613,000——
2000-07-18$1.00$1.000——
2000-07-17$1.00$1.008,200——
2000-07-14$1.00$1.0015,200——
2000-07-13$1.06$1.060——
2000-07-12$1.06$1.063,100——
2000-07-11$1.00$1.003,000——
2000-07-10$1.06$1.06100——
2000-07-07$1.00$1.00300——
2000-07-06$1.13$1.13700——
2000-07-05$1.06$1.061,200——
2000-07-03$0.94$0.946,600——
2000-06-30$1.00$1.005,200——
2000-06-29$1.00$1.0011,000——
2000-06-28$1.06$1.060——
2000-06-27$1.06$1.060——
2000-06-26$1.06$1.068,600——
2000-06-23$1.06$1.062,300——
2000-06-22$1.00$1.007,400——
2000-06-21$1.00$1.0028,600——
2000-06-20$0.94$0.941,600——
2000-06-19$1.00$1.0011,900——
2000-06-16$0.94$0.94400——
2000-06-15$0.88$0.881,600——
2000-06-14$0.94$0.9430,200——
2000-06-13$1.00$1.001,000——
2000-06-12$1.00$1.0012,300——
2000-06-09$0.94$0.940——
2000-06-08$0.94$0.9417,200——
2000-06-07$1.00$1.008,000——
2000-06-06$0.94$0.944,100——
2000-06-05$0.94$0.9454,400——
2000-06-02$1.13$1.1312,800——
2000-06-01$1.00$1.0026,700——
2000-05-31$1.13$1.1312,600——
2000-05-30$1.19$1.1923,600——
2000-05-26$1.25$1.258,800——
2000-05-25$1.19$1.193,300——
2000-05-24$1.31$1.313,100——
2000-05-23$1.25$1.257,400——
2000-05-22$1.31$1.3110,700——
2000-05-19$1.25$1.25900——
2000-05-18$1.19$1.192,500——
2000-05-17$1.19$1.19300——
2000-05-16$1.19$1.190——
2000-05-15$1.19$1.1914,900——
2000-05-12$1.19$1.1916,700——
2000-05-11$1.19$1.191,200——
2000-05-10$1.25$1.2517,500——
2000-05-09$1.25$1.255,300——
2000-05-08$1.25$1.2518,700——
2000-05-05$1.25$1.252,200——
2000-05-04$1.25$1.251,500——
2000-05-03$1.19$1.1916,800——
2000-05-02$1.25$1.251,700——
2000-05-01$1.31$1.3110,900——
2000-04-28$1.38$1.383,300——
2000-04-27$1.38$1.385,100——
2000-04-26$1.38$1.3818,500——
2000-04-25$1.38$1.3885,300——
2000-04-24$1.38$1.3829,800——
2000-04-20$1.19$1.1946,800——
2000-04-19$1.13$1.1327,900——
2000-04-18$1.06$1.0630,800——
2000-04-17$1.13$1.132,100——
2000-04-14$1.13$1.135,400——
2000-04-13$1.13$1.13300——
2000-04-12$1.19$1.1940,800——
2000-04-11$1.19$1.191,900——
2000-04-10$1.06$1.068,400——
2000-04-07$1.19$1.193,900——
2000-04-06$1.19$1.19500——
2000-04-05$1.13$1.131,300——
2000-04-04$1.13$1.1329,200——
2000-04-03$1.19$1.1924,800——
2000-03-31$1.13$1.1311,800——
2000-03-30$1.06$1.06400——
2000-03-29$1.06$1.0611,600——
2000-03-28$1.19$1.192,000——
2000-03-27$1.13$1.1320,300——
2000-03-24$1.13$1.1312,500——
2000-03-23$1.13$1.1348,400——
2000-03-22$1.06$1.063,700——
2000-03-21$1.19$1.1916,300——
2000-03-20$1.13$1.139,900——
2000-03-17$1.06$1.066,500——
2000-03-16$1.13$1.1330,100——
2000-03-15$1.19$1.1936,800——
2000-03-14$1.31$1.31310,000——
2000-03-13$1.13$1.1321,100——
2000-03-10$1.06$1.0619,900——
2000-03-09$1.06$1.0622,700——
2000-03-08$1.00$1.0021,200——
2000-03-07$1.06$1.064,100——
2000-03-06$1.00$1.002,900——
2000-03-03$1.00$1.004,000——
2000-03-02$1.00$1.0029,000——
2000-03-01$1.00$1.002,400——
2000-02-29$0.94$0.944,000——
2000-02-28$1.00$1.003,500——
2000-02-25$1.00$1.0029,700——
2000-02-24$1.00$1.002,400——
2000-02-23$1.00$1.0021,000——
2000-02-22$1.06$1.0611,900——
2000-02-18$1.06$1.062,600——
2000-02-17$1.13$1.135,600——
2000-02-16$1.19$1.1925,500——
2000-02-15$1.19$1.1915,400——
2000-02-14$1.19$1.1955,500——
2000-02-11$1.25$1.2531,600——
2000-02-10$1.13$1.1316,300——
2000-02-09$1.13$1.131,200——
2000-02-08$1.13$1.13300——
2000-02-07$1.13$1.135,500——
2000-02-04$1.06$1.069,200——
2000-02-03$1.00$1.009,000——
2000-02-02$1.00$1.0091,200——
2000-02-01$1.19$1.1929,900——
2000-01-31$1.19$1.1999,200——
2000-01-28$1.00$1.004,000——
2000-01-27$0.94$0.9412,100——
2000-01-26$0.94$0.949,700——
2000-01-25$0.81$0.8110,400——
2000-01-24$0.88$0.8834,000——
2000-01-21$0.81$0.813,300——
2000-01-20$0.88$0.88100——
2000-01-19$0.94$0.943,000——
2000-01-18$0.88$0.88700——
2000-01-14$0.88$0.88500——
2000-01-13$0.88$0.881,500——
2000-01-12$0.88$0.885,300——
2000-01-11$0.88$0.8814,600——
2000-01-10$0.81$0.818,600——
2000-01-07$0.94$0.940——
2000-01-06$0.94$0.940——
2000-01-05$0.94$0.9412,500——
2000-01-04$0.88$0.882,100——
2000-01-03$1.00$1.001,300——