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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.20$4.0267,900——
2020-12-30$3.28$4.1220,300——
2020-12-29$3.21$4.032,100——
2020-12-28$3.28$4.1219,700——
2020-12-24$3.20$4.0213,100——
2020-12-23$3.19$4.0110,300——
2020-12-22$3.15$3.9624,100——
2020-12-21$3.17$3.9825,500——
2020-12-18$3.15$3.9630,300——
2020-12-17$3.18$3.9937,000——
2020-12-16$3.20$4.0211,000——
2020-12-15$3.25$4.0817,100——
2020-12-14$3.30$4.144,900——
2020-12-11$3.19$4.018,100——
2020-12-10$3.17$3.983,800——
2020-12-09$3.15$3.9612,000——
2020-12-08$3.17$3.9815,700——
2020-12-07$3.21$4.032,900——
2020-12-04$3.26$4.091,800——
2020-12-03$3.29$4.1312,300——
2020-12-02$3.15$3.961,200——
2020-12-01$3.20$4.027,500——
2020-11-30$3.25$4.0812,500——
2020-11-27$3.45$4.334,100——
2020-11-25$3.20$4.0211,100——
2020-11-24$3.20$4.023,900——
2020-11-23$3.26$4.0914,600——
2020-11-20$3.15$3.969,200——
2020-11-19$3.17$3.9821,100——
2020-11-18$3.15$3.9653,100——
2020-11-17$3.17$3.9810,800——
2020-11-16$3.20$4.0275,300——
2020-11-13$3.05$3.833,400——
2020-11-12$3.07$3.85700——
2020-11-11$3.00$3.772,200——
2020-11-10$3.15$3.961,400——
2020-11-09$3.15$3.962,000——
2020-11-06$3.00$3.771,100——
2020-11-05$2.95$3.700——
2020-11-04$2.95$3.702,600——
2020-11-03$3.00$3.7716,200——
2020-11-02$3.04$3.821,400——
2020-10-30$2.99$3.755,600——
2020-10-29$2.95$3.70900——
2020-10-28$2.92$3.677,900——
2020-10-27$2.93$3.686,900——
2020-10-26$3.04$3.82600——
2020-10-23$3.04$3.82800——
2020-10-22$3.04$3.821,000——
2020-10-21$3.03$3.803,300——
2020-10-20$3.03$3.806,200——
2020-10-19$2.96$3.72800——
2020-10-16$3.00$3.779,000——
2020-10-15$3.02$3.7914,400——
2020-10-14$3.05$3.8310,900——
2020-10-13$3.11$3.91200——
2020-10-12$3.06$3.84600——
2020-10-09$3.10$3.8910,900——
2020-10-08$3.19$4.012,600——
2020-10-07$3.15$3.962,800——
2020-10-06$3.19$4.012,700——
2020-10-05$3.16$3.974,000——
2020-10-02$3.20$4.021,000——
2020-10-01$3.19$4.010——
2020-09-30$3.19$4.012,200——
2020-09-29$3.19$4.010——
2020-09-28$3.19$4.013,100——
2020-09-25$3.20$4.021,700——
2020-09-24$3.00$3.774,100——
2020-09-23$3.05$3.8316,700——
2020-09-22$3.20$4.02400——
2020-09-21$3.23$4.06900——
2020-09-18$3.23$4.0617,400——
2020-09-17$3.20$4.025,700——
2020-09-16$3.20$4.0214,300——
2020-09-15$3.05$3.835,100——
2020-09-14$3.05$3.8310,900——
2020-09-11$3.20$4.022,000——
2020-09-10$3.18$3.99200——
2020-09-09$3.19$4.012,700——
2020-09-08$3.04$3.8231,300——
2020-09-04$3.05$3.83300——
2020-09-03$3.15$3.962,900——
2020-09-02$3.30$4.144,800——
2020-09-01$2.85$3.5826,100——
2020-08-31$2.90$3.6420,200——
2020-08-28$2.90$3.645,100——
2020-08-27$2.95$3.7021,000——
2020-08-26$3.01$3.782,100——
2020-08-25$2.93$3.683,000——
2020-08-24$2.90$3.6413,000——
2020-08-21$3.00$3.7731,800——
2020-08-20$3.02$3.7925,600——
2020-08-19$3.00$3.777,300——
2020-08-18$3.05$3.8345,400——
2020-08-17$3.10$3.8932,600——
2020-08-14$3.05$3.83170,500——
2020-08-13$2.65$3.33229,600——
2020-08-12$3.00$3.7747,400——
2020-08-11$3.05$3.8383,000——
2020-08-10$3.28$4.1228,600——
2020-08-07$3.25$4.0817,400——
2020-08-06$3.35$4.2113,800——
2020-08-05$3.33$4.186,200——
2020-08-04$3.31$4.1620,700——
2020-08-03$3.20$4.0214,200——
2020-07-31$3.14$3.942,200——
2020-07-30$3.38$4.2419,900——
2020-07-29$3.23$4.06900——
2020-07-28$3.13$3.933,000——
2020-07-27$3.06$3.846,400——
2020-07-24$3.13$3.934,900——
2020-07-23$3.05$3.8318,500——
2020-07-22$3.11$3.918,200——
2020-07-21$3.10$3.893,200——
2020-07-20$3.20$4.0210,700——
2020-07-17$3.22$4.041,200——
2020-07-16$3.30$4.1424,200——
2020-07-15$3.27$4.113,000——
2020-07-14$3.16$3.972,300——
2020-07-13$3.12$3.926,900——
2020-07-10$3.11$3.913,900——
2020-07-09$3.20$4.029,400——
2020-07-08$3.18$3.995,800——
2020-07-07$3.28$4.1215,500——
2020-07-06$3.31$4.163,800——
2020-07-02$3.30$4.1413,300——
2020-07-01$3.31$4.1610,000——
2020-06-30$3.40$4.2710,700——
2020-06-29$3.35$4.218,400——
2020-06-26$3.39$4.265,300——
2020-06-25$3.42$4.291,800——
2020-06-24$3.35$4.214,900——
2020-06-23$3.40$4.2713,000——
2020-06-22$3.43$4.314,300——
2020-06-19$3.52$4.424,300——
2020-06-18$3.40$4.277,500——
2020-06-17$3.46$4.346,000——
2020-06-16$3.45$4.339,700——
2020-06-15$3.72$4.671,300——
2020-06-12$3.65$4.584,700——
2020-06-11$3.64$4.574,600——
2020-06-10$3.73$4.6825,800——
2020-06-09$3.69$4.637,900——
2020-06-08$3.84$4.8220,800——
2020-06-05$3.30$4.1426,800——
2020-06-04$3.47$4.368,700——
2020-06-03$3.71$4.6612,200——
2020-06-02$3.50$4.3910,800——
2020-06-01$3.45$4.339,300——
2020-05-29$3.49$4.383,100——
2020-05-28$3.40$4.275,300——
2020-05-27$3.52$4.4216,600——
2020-05-26$3.48$4.379,200——
2020-05-22$3.20$4.0211,000——
2020-05-21$3.26$4.097,900——
2020-05-20$3.34$4.1915,500——
2020-05-19$3.39$4.263,600——
2020-05-18$3.35$4.2114,400——
2020-05-15$3.48$4.373,100——
2020-05-14$3.35$4.2111,000——
2020-05-13$3.51$4.415,800——
2020-05-12$3.64$4.573,800——
2020-05-11$3.80$4.7719,600——
2020-05-08$3.98$5.001,800——
2020-05-07$3.70$4.650——
2020-05-06$3.70$4.6512,900——
2020-05-05$3.88$4.87700——
2020-05-04$3.88$4.87700——
2020-05-01$3.79$4.766,500——
2020-04-30$3.97$4.982,800——
2020-04-29$3.97$4.9818,200——
2020-04-28$3.82$4.8010,800——
2020-04-27$3.79$4.764,400——
2020-04-24$3.65$4.585,000——
2020-04-23$3.46$4.3427,800——
2020-04-22$3.80$4.778,900——
2020-04-21$3.88$4.871,400——
2020-04-20$3.78$4.75700——
2020-04-17$4.08$5.120——
2020-04-16$4.08$5.124,600——
2020-04-15$3.99$5.011,600——
2020-04-14$4.00$5.022,000——
2020-04-13$3.75$4.716,500——
2020-04-09$3.63$4.5611,100——
2020-04-08$3.62$4.552,100——
2020-04-07$3.36$4.228,200——
2020-04-06$3.33$4.1817,700——
2020-04-03$3.10$3.892,700——
2020-04-02$3.10$3.892,000——
2020-04-01$3.16$3.9713,100——
2020-03-31$3.60$4.52700——
2020-03-30$3.53$4.438,300——
2020-03-27$3.65$4.58300——
2020-03-26$3.96$4.974,700——
2020-03-25$3.76$4.7219,200——
2020-03-24$3.57$4.4843,900——
2020-03-23$2.97$3.7332,800——
2020-03-20$3.25$4.0816,500——
2020-03-19$3.40$4.273,900——
2020-03-18$3.25$4.089,400——
2020-03-17$3.67$4.6141,200——
2020-03-16$3.66$4.6019,700——
2020-03-13$4.06$5.1020,500——
2020-03-12$3.99$5.0179,100——
2020-03-11$4.19$5.2691,600——
2020-03-10$4.29$5.3939,800——
2020-03-09$4.25$5.3427,100——
2020-03-06$4.60$5.7827,500——
2020-03-05$4.73$5.945,200——
2020-03-04$4.93$6.1930,500——
2020-03-03$4.90$6.1543,300——
2020-03-02$4.80$6.0361,900——
2020-02-28$5.08$6.385,100——
2020-02-27$4.92$6.1815,300——
2020-02-26$5.46$6.86202,200——
2020-02-25$4.79$6.0199,600——
2020-02-24$4.97$6.2464,300——
2020-02-21$5.02$6.3017,700——
2020-02-20$5.15$6.4715,700——
2020-02-19$5.13$6.4435,900——
2020-02-18$5.74$7.214,000——
2020-02-14$5.19$6.5229,500——
2020-02-13$5.16$6.4842,200——
2020-02-12$5.23$6.5714,300——
2020-02-11$5.14$6.4561,200——
2020-02-10$5.25$6.5911,200——
2020-02-07$5.38$6.7630,600——
2020-02-06$5.48$6.8839,400——
2020-02-05$5.50$6.9128,900——
2020-02-04$5.47$6.8730,700——
2020-02-03$5.42$6.8141,800——
2020-01-31$5.65$7.0935,200——
2020-01-30$5.68$7.137,900——
2020-01-29$5.68$7.138,800——
2020-01-28$5.65$7.0912,500——
2020-01-27$5.56$6.9826,800——
2020-01-24$5.43$6.821,100——
2020-01-23$5.35$6.7210,400——
2020-01-22$5.31$6.67400——
2020-01-21$5.29$6.643,300——
2020-01-17$5.24$6.580——
2020-01-16$5.24$6.5810,100——
2020-01-15$5.32$6.680——
2020-01-14$5.32$6.684,200——
2020-01-13$5.32$6.6819,300——
2020-01-10$5.76$7.231,000——
2020-01-09$5.75$7.22500——
2020-01-08$5.73$7.1917,800——
2020-01-07$5.60$7.031,300——
2020-01-06$5.71$7.177,300——
2020-01-03$5.73$7.195,400——
2020-01-02$5.74$7.213,100——