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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$2.08$2.083,800——
2001-12-28$2.07$2.073,700——
2001-12-27$2.07$2.072,400——
2001-12-26$2.09$2.092,000——
2001-12-24$2.01$2.012,000——
2001-12-21$2.01$2.019,000——
2001-12-20$2.01$2.0123,200——
2001-12-19$2.07$2.070——
2001-12-18$2.07$2.07200——
2001-12-17$2.08$2.08500——
2001-12-14$2.05$2.054,900——
2001-12-13$2.08$2.080——
2001-12-12$2.08$2.083,700——
2001-12-11$2.07$2.074,500——
2001-12-10$2.10$2.1014,700——
2001-12-07$2.10$2.10400——
2001-12-06$2.08$2.08700——
2001-12-05$2.08$2.081,500——
2001-12-04$2.00$2.002,100——
2001-12-03$2.10$2.105,500——
2001-11-30$2.08$2.080——
2001-11-29$2.08$2.0814,000——
2001-11-28$2.05$2.05300——
2001-11-27$2.10$2.10200——
2001-11-26$2.05$2.052,100——
2001-11-23$2.01$2.010——
2001-11-21$2.01$2.01900——
2001-11-20$2.01$2.011,000——
2001-11-19$2.01$2.015,000——
2001-11-16$2.09$2.09800——
2001-11-15$2.10$2.100——
2001-11-14$2.10$2.106,100——
2001-11-13$2.01$2.01400——
2001-11-12$2.01$2.011,100——
2001-11-09$2.01$2.011,100——
2001-11-08$2.01$2.011,700——
2001-11-07$2.04$2.041,900——
2001-11-06$2.05$2.0510,500——
2001-11-05$2.20$2.204,500——
2001-11-02$2.13$2.131,100——
2001-11-01$2.00$2.001,300——
2001-10-31$2.00$2.002,100——
2001-10-30$2.01$2.016,200——
2001-10-29$2.15$2.1514,200——
2001-10-26$2.05$2.055,000——
2001-10-25$2.02$2.0233,600——
2001-10-24$2.07$2.0715,300——
2001-10-23$2.06$2.060——
2001-10-22$2.06$2.062,000——
2001-10-19$2.06$2.060——
2001-10-18$2.06$2.060——
2001-10-17$2.06$2.068,000——
2001-10-16$2.19$2.191,000——
2001-10-15$2.00$2.004,000——
2001-10-12$2.01$2.01100——
2001-10-11$2.05$2.051,700——
2001-10-10$2.05$2.0512,100——
2001-10-09$1.90$1.9010,400——
2001-10-08$1.90$1.903,500——
2001-10-05$1.75$1.754,600——
2001-10-04$1.90$1.90100——
2001-10-03$1.89$1.892,300——
2001-10-02$1.90$1.902,000——
2001-10-01$1.80$1.803,000——
2001-09-28$1.90$1.900——
2001-09-27$1.90$1.901,000——
2001-09-26$1.90$1.903,500——
2001-09-25$1.95$1.956,700——
2001-09-24$2.09$2.092,000——
2001-09-21$2.10$2.1012,900——
2001-09-20$2.00$2.001,300——
2001-09-19$2.00$2.009,200——
2001-09-18$2.09$2.092,200——
2001-09-17$2.05$2.054,000——
2001-09-10$2.20$2.2010,000——
2001-09-07$2.19$2.1910,700——
2001-09-06$2.34$2.341,600——
2001-09-05$2.34$2.341,600——
2001-09-04$2.35$2.356,000——
2001-08-31$2.40$2.40900——
2001-08-30$2.40$2.401,500——
2001-08-29$2.26$2.263,100——
2001-08-28$2.40$2.405,500——
2001-08-27$2.20$2.20600——
2001-08-24$2.20$2.2011,900——
2001-08-23$2.40$2.408,100——
2001-08-22$2.30$2.303,600——
2001-08-21$2.30$2.302,200——
2001-08-20$2.25$2.254,400——
2001-08-17$2.28$2.285,500——
2001-08-16$2.35$2.356,900——
2001-08-15$2.40$2.4019,600——
2001-08-14$2.39$2.3929,100——
2001-08-13$2.64$2.6413,700——
2001-08-10$2.75$2.757,100——
2001-08-09$2.79$2.7911,100——
2001-08-08$2.95$2.9528,700——
2001-08-07$2.93$2.9326,300——
2001-08-06$2.74$2.7419,000——
2001-08-03$2.40$2.405,000——
2001-08-02$2.50$2.507,400——
2001-08-01$2.53$2.539,100——
2001-07-31$2.45$2.459,000——
2001-07-30$2.35$2.3514,800——
2001-07-27$2.40$2.4010,900——
2001-07-26$2.38$2.3813,100——
2001-07-25$2.30$2.302,800——
2001-07-24$2.24$2.249,000——
2001-07-23$2.21$2.2112,800——
2001-07-20$2.17$2.178,500——
2001-07-19$2.12$2.127,500——
2001-07-18$2.13$2.132,000——
2001-07-17$2.15$2.156,400——
2001-07-16$2.18$2.1819,200——
2001-07-13$2.35$2.354,200——
2001-07-12$2.30$2.3011,100——
2001-07-11$2.24$2.2414,500——
2001-07-10$2.24$2.2457,200——
2001-07-09$2.35$2.3515,200——
2001-07-06$2.38$2.3823,900——
2001-07-05$2.25$2.2514,600——
2001-07-03$2.21$2.215,800——
2001-07-02$2.14$2.1412,100——
2001-06-29$2.12$2.1222,800——
2001-06-28$2.14$2.1410,900——
2001-06-27$2.03$2.037,200——
2001-06-26$2.00$2.0020,100——
2001-06-25$2.00$2.0017,600——
2001-06-22$1.75$1.7538,700——
2001-06-21$1.65$1.653,200——
2001-06-20$1.50$1.506,400——
2001-06-19$1.50$1.501,900——
2001-06-18$1.55$1.555,700——
2001-06-15$1.60$1.601,400——
2001-06-14$1.60$1.60300——
2001-06-13$1.60$1.603,100——
2001-06-12$1.51$1.511,200——
2001-06-11$1.60$1.602,600——
2001-06-08$1.59$1.592,600——
2001-06-07$1.58$1.583,600——
2001-06-06$1.52$1.5215,800——
2001-06-05$1.59$1.5913,800——
2001-06-04$1.60$1.605,200——
2001-06-01$1.60$1.607,100——
2001-05-31$1.50$1.506,400——
2001-05-30$1.40$1.4010,500——
2001-05-29$1.57$1.5721,100——
2001-05-25$1.38$1.383,200——
2001-05-24$1.35$1.357,600——
2001-05-23$1.32$1.32600——
2001-05-22$1.30$1.3019,000——
2001-05-21$1.31$1.310——
2001-05-18$1.31$1.316,000——
2001-05-17$1.35$1.3510,500——
2001-05-16$1.30$1.3015,100——
2001-05-15$1.35$1.352,200——
2001-05-14$1.35$1.359,000——
2001-05-11$1.32$1.322,400——
2001-05-10$1.32$1.328,600——
2001-05-09$1.27$1.2723,000——
2001-05-08$1.25$1.2510,700——
2001-05-07$1.25$1.2520,000——
2001-05-04$1.25$1.2510,000——
2001-05-03$1.23$1.233,200——
2001-05-02$1.22$1.2217,900——
2001-05-01$1.15$1.1513,900——
2001-04-30$1.08$1.08300——
2001-04-27$1.08$1.08800——
2001-04-26$1.08$1.08500——
2001-04-25$1.08$1.08800——
2001-04-24$1.08$1.082,100——
2001-04-23$1.02$1.022,000——
2001-04-20$1.02$1.02200——
2001-04-19$1.02$1.023,300——
2001-04-18$1.01$1.010——
2001-04-17$1.01$1.010——
2001-04-16$1.01$1.016,900——
2001-04-12$1.05$1.050——
2001-04-11$1.05$1.055,300——
2001-04-10$1.04$1.046,700——
2001-04-09$1.01$1.0118,100——
2001-04-06$1.01$1.015,000——
2001-04-05$1.00$1.004,500——
2001-04-04$1.04$1.0411,900——
2001-04-03$0.97$0.9710,000——
2001-04-02$0.95$0.9516,600——
2001-03-30$0.95$0.950——
2001-03-29$0.95$0.950——
2001-03-28$0.95$0.951,500——
2001-03-27$0.90$0.901,200——
2001-03-26$0.95$0.953,000——
2001-03-23$0.94$0.94800——
2001-03-22$1.00$1.00200——
2001-03-21$0.90$0.90500——
2001-03-20$0.90$0.90600——
2001-03-19$0.90$0.904,000——
2001-03-16$1.00$1.000——
2001-03-15$1.00$1.000——
2001-03-14$1.00$1.002,000——
2001-03-13$1.00$1.004,200——
2001-03-12$1.01$1.010——
2001-03-09$1.01$1.016,000——
2001-03-08$1.00$1.00800——
2001-03-07$1.01$1.017,200——
2001-03-06$1.00$1.001,500——
2001-03-05$1.05$1.053,800——
2001-03-02$1.00$1.000——
2001-03-01$1.00$1.001,000——
2001-02-28$1.02$1.022,200——
2001-02-27$1.03$1.031,000——
2001-02-26$1.05$1.053,000——
2001-02-23$1.04$1.04200——
2001-02-22$1.03$1.03200——
2001-02-21$1.03$1.031,300——
2001-02-20$1.04$1.041,000——
2001-02-16$1.00$1.002,500——
2001-02-15$1.04$1.044,000——
2001-02-14$1.00$1.0010,800——
2001-02-13$1.00$1.0021,300——
2001-02-12$1.02$1.0210,000——
2001-02-09$1.04$1.043,600——
2001-02-08$1.00$1.00500——
2001-02-07$1.00$1.002,000——
2001-02-06$1.00$1.00200——
2001-02-05$1.00$1.0018,900——
2001-02-02$1.12$1.126,500——
2001-02-01$1.11$1.111,600——
2001-01-31$1.12$1.12300——
2001-01-30$1.01$1.015,000——
2001-01-29$1.00$1.0041,400——
2001-01-26$1.13$1.13200——
2001-01-25$1.13$1.1327,000——
2001-01-24$1.06$1.0625,200——
2001-01-23$1.06$1.06900——
2001-01-22$1.13$1.13700——
2001-01-19$1.13$1.13200——
2001-01-18$1.13$1.131,000——
2001-01-17$1.06$1.060——
2001-01-16$1.06$1.062,200——
2001-01-12$1.06$1.060——
2001-01-11$1.06$1.060——
2001-01-10$1.06$1.060——
2001-01-09$1.06$1.0627,000——
2001-01-08$1.06$1.060——
2001-01-05$1.06$1.067,500——
2001-01-04$1.06$1.060——
2001-01-03$1.06$1.0610,300——
2001-01-02$1.13$1.13900——