Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,325.49 -0.79 (-0.02%) Nikkei
39,674.99 +501.84 (+1.28%) Hang Seng
18,109.03 +36.13 (+0.20%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,278.64 +1,839.02 (+3.04%) CMC Crypto 200
1,287.83 +38.71 (+3.10%)
Tandy Leather Factory, Inc. (TLF)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 24 Jun 2024 | 4.3300 | 4.3300 | 4.2500 | 4.2600 | 4.2600 | 5,200 |
| 21 Jun 2024 | 4.1400 | 4.3800 | 4.1400 | 4.3400 | 4.3400 | 4,700 |
| 20 Jun 2024 | 4.4500 | 4.4500 | 4.3200 | 4.4000 | 4.4000 | 3,300 |
| 18 Jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,200 |
| 17 Jun 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 4,600 |
| 14 Jun 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.4800 | 1,000 |
| 13 Jun 2024 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | 4.4200 | 300 |
| 12 Jun 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4500 | 4.4500 | 6,600 |
| 11 Jun 2024 | 4.4900 | 4.5000 | 4.4900 | 4.4900 | 4.4900 | 3,100 |
| 10 Jun 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5400 | 4.5400 | 6,600 |
| 07 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 06 Jun 2024 | 4.4700 | 4.5300 | 4.4600 | 4.4600 | 4.4600 | 3,000 |
| 05 Jun 2024 | 4.4500 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 4,900 |
| 04 Jun 2024 | 4.6000 | 4.6600 | 4.3800 | 4.4700 | 4.4700 | 9,200 |
| 03 Jun 2024 | 4.7400 | 5.0000 | 4.4800 | 4.5900 | 4.5900 | 13,100 |
| 31 May 2024 | 4.9500 | 4.9500 | 4.7400 | 4.7400 | 4.7400 | 1,600 |
| 30 May 2024 | 4.7500 | 4.8900 | 4.7300 | 4.7300 | 4.7300 | 3,400 |
| 29 May 2024 | 4.7400 | 4.7800 | 4.7100 | 4.7300 | 4.7300 | 7,500 |
| 28 May 2024 | 4.7400 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 14,600 |
| 24 May 2024 | 4.6800 | 4.8000 | 4.6800 | 4.7400 | 4.7400 | 6,200 |
| 23 May 2024 | 4.6800 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 4,700 |
| 22 May 2024 | 4.7400 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 2,900 |
| 21 May 2024 | 4.6800 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 3,900 |
| 20 May 2024 | 4.6400 | 4.7100 | 4.6400 | 4.7100 | 4.7100 | 2,800 |
| 17 May 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 1,000 |
| 16 May 2024 | 4.6500 | 4.7100 | 4.6400 | 4.7100 | 4.7100 | 900 |
| 15 May 2024 | 4.7400 | 4.7500 | 4.6600 | 4.7100 | 4.7100 | 2,500 |
| 14 May 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 2,700 |
| 13 May 2024 | 4.6100 | 4.8200 | 4.4700 | 4.4700 | 4.4700 | 24,400 |
| 10 May 2024 | 4.7700 | 5.0100 | 4.7700 | 4.9500 | 4.9500 | 14,100 |
| 09 May 2024 | 4.7200 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 20,500 |
| 08 May 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7300 | 4.7300 | 900 |
| 07 May 2024 | 4.7400 | 4.7700 | 4.7200 | 4.7200 | 4.7200 | 2,900 |
| 06 May 2024 | 4.8000 | 4.9300 | 4.7200 | 4.7500 | 4.7500 | 7,900 |
| 03 May 2024 | 4.6800 | 4.8000 | 4.5300 | 4.7200 | 4.7200 | 21,600 |
| 02 May 2024 | 4.6200 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 2,900 |
| 01 May 2024 | 4.6700 | 4.6700 | 4.6600 | 4.6600 | 4.6600 | 400 |
| 30 Apr 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | 4,400 |
| 29 Apr 2024 | 4.7300 | 4.9800 | 4.7000 | 4.9700 | 4.9700 | 5,600 |
| 26 Apr 2024 | 4.8200 | 4.9700 | 4.7500 | 4.9500 | 4.9500 | 4,400 |
| 25 Apr 2024 | 4.6800 | 4.8900 | 4.6800 | 4.8900 | 4.8900 | 2,800 |
| 24 Apr 2024 | 4.5700 | 4.8200 | 4.5700 | 4.6600 | 4.6600 | 4,900 |
| 23 Apr 2024 | 4.7500 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 4,700 |
| 22 Apr 2024 | 4.5700 | 4.7400 | 4.5700 | 4.7100 | 4.7100 | 4,800 |
| 19 Apr 2024 | 4.6000 | 4.8000 | 4.6000 | 4.6500 | 4.6500 | 11,500 |
| 18 Apr 2024 | 4.6500 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 13,300 |
| 17 Apr 2024 | 4.6000 | 4.8000 | 4.6000 | 4.6400 | 4.6400 | 6,100 |
| 16 Apr 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | 4.5600 | 3,100 |
| 15 Apr 2024 | 4.6400 | 4.6500 | 4.5600 | 4.5600 | 4.5600 | 3,500 |
| 12 Apr 2024 | 4.5000 | 4.6700 | 4.5000 | 4.6700 | 4.6700 | 2,500 |
| 11 Apr 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | 4,700 |
| 10 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 3,100 |
| 09 Apr 2024 | 4.6500 | 4.6500 | 4.6300 | 4.6500 | 4.6500 | 2,100 |
| 08 Apr 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6800 | 4.6800 | 2,100 |
| 05 Apr 2024 | 4.5800 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 2,400 |
| 04 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 400 |
| 03 Apr 2024 | 4.6900 | 4.7900 | 4.6800 | 4.6800 | 4.6800 | 1,800 |
| 02 Apr 2024 | 4.5500 | 4.7300 | 4.5500 | 4.7300 | 4.7300 | 1,200 |
| 01 Apr 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6500 | 4.6500 | 5,900 |
| 28 Mar 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 1,700 |
| 27 Mar 2024 | 4.6500 | 4.7600 | 4.5500 | 4.6400 | 4.6400 | 24,100 |
| 26 Mar 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6500 | 4.6500 | 4,700 |
| 25 Mar 2024 | 4.8100 | 4.8200 | 4.4300 | 4.6600 | 4.6600 | 15,100 |
| 22 Mar 2024 | 4.4300 | 4.5600 | 4.4300 | 4.5600 | 4.5600 | 4,300 |
| 21 Mar 2024 | 4.4200 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 5,000 |
| 20 Mar 2024 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | 4.4100 | 900 |
| 19 Mar 2024 | 4.4100 | 4.6300 | 4.4100 | 4.4400 | 4.4400 | 2,200 |
| 18 Mar 2024 | 4.7400 | 4.7400 | 4.4100 | 4.4100 | 4.4100 | 3,400 |
| 15 Mar 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5500 | 4.5500 | 4,600 |
| 14 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 1,100 |
| 13 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 600 |
| 12 Mar 2024 | 4.5900 | 4.5900 | 4.4000 | 4.4000 | 4.4000 | 600 |
| 11 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 08 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 300 |
| 07 Mar 2024 | 4.4300 | 4.4700 | 4.4300 | 4.4700 | 4.4700 | 300 |
| 06 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 400 |
| 05 Mar 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 600 |
| 04 Mar 2024 | 4.4700 | 4.4700 | 4.4200 | 4.4300 | 4.4300 | 1,400 |
| 01 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 300 |
| 29 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 500 |
| 28 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 27 Feb 2024 | 4.4800 | 4.6100 | 4.3900 | 4.6100 | 4.6100 | 8,300 |
| 26 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 400 |
| 23 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 100 |
| 22 Feb 2024 | 4.5200 | 4.5300 | 4.4200 | 4.5300 | 4.5300 | 2,500 |
| 21 Feb 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 3,000 |
| 20 Feb 2024 | 4.4000 | 4.5200 | 4.3900 | 4.4000 | 4.4000 | 2,400 |
| 16 Feb 2024 | 4.4300 | 4.4400 | 4.4300 | 4.4400 | 4.4400 | 500 |
| 15 Feb 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 200 |
| 14 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 300 |
| 13 Feb 2024 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 600 |
| 12 Feb 2024 | 4.4800 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 1,500 |
| 09 Feb 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | 1,000 |
| 08 Feb 2024 | 4.4500 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | 1,100 |
| 07 Feb 2024 | 4.3700 | 4.5000 | 4.3700 | 4.4800 | 4.4800 | 9,300 |
| 06 Feb 2024 | 4.3800 | 4.7000 | 4.3800 | 4.5000 | 4.5000 | 3,300 |
| 05 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 800 |
| 02 Feb 2024 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | 4.4500 | 800 |
| 01 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.