Tandy Leather Factory Stock Price History, TLF Historical Prices

Add to My Stocks
$7.6 $0.02 (0.26%) TLF stock closing price Aug 17, 2018 (Closing)

Tandy Leather Factory stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Tandy Leather Factory P/E ratio data for the stock. The stock price was at a 5 year high of $9.95 on Mar 19, 2014 as seen from Tandy Leather Factory stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 7.58 7.75 7.58 7.6 1,510 14.34 0.85
2018-08-16 7.62 7.62 7.62 7.62 1,059 14.38 0.86
2018-08-14 7.75 7.75 7.7 7.7 906 14.53 0.87
2018-08-09 7.55 7.7 7.55 7.7 714 14.53 0.87
2018-08-07 7.85 7.85 7.85 7.85 1,205 14.81 0.88
2018-08-06 7.77 7.99 7.7 7.85 3,952 16.02 0.88
2018-08-03 7.8 7.85 7.5 7.71 6,477 15.73 0.87
2018-08-02 7.8 7.8 7.75 7.8 2,663 15.92 0.88
2018-08-01 7.99 7.99 7.8 7.8 2,731 15.92 0.88
2018-07-31 8.01 8.01 7.75 7.8 3,755 15.92 0.88
2018-07-27 7.8 7.8 7.78 7.8 2,614 15.92 0.88
2018-07-26 7.8 7.8 7.5 7.6 7,579 15.51 0.85
2018-07-25 7.75 7.75 7.74 7.75 592 15.82 0.87
2018-07-24 7.8 7.8 7.55 7.6 2,455 15.51 0.85
2018-07-20 7.75 7.89 7.75 7.84 1,652 16 0.88
2018-07-18 7.77 7.8 7.7 7.8 1,957 15.92 0.88
2018-07-17 7.85 7.85 7.75 7.75 5,815 15.82 0.87
2018-07-12 7.59 7.6 7.59 7.6 820 15.51 0.85
2018-07-11 7.4 7.74 7.4 7.6 7,856 15.51 0.85
2018-07-10 7.74 7.8 7.55 7.55 982 15.41 0.85
2018-07-09 7.8 7.8 7.8 7.8 2,789 15.92 0.88
2018-07-06 7.57 7.57 7.57 7.57 222 15.46 0.85
2018-07-05 7.54 7.6 7.52 7.6 1,049 15.51 0.85
2018-07-03 0 0 0 7.6 23 - -
2018-07-02 7.51 7.6 7.51 7.6 1,635 15.51 0.85
2018-06-29 7.7 7.83 7.7 7.8 933 15.92 0.88
2018-06-28 7.65 7.8 7.61 7.8 7,130 15.92 0.88
2018-06-27 7.68 7.75 7.5 7.65 12,965 15.61 0.86
2018-06-26 7.9 7.9 7.73 7.73 952 15.77 0.87
2018-06-25 0 0 0 7.7 105 - -
2018-06-22 7.9 7.9 7.56 7.7 5,947 15.71 0.86
2018-06-21 7.65 7.7 7.65 7.7 5,608 15.71 0.86
2018-06-20 7.7 7.7 7.68 7.7 668 15.71 0.86
2018-06-19 7.95 7.95 7.6 7.6 9,355 15.51 0.85
2018-06-18 7.83 7.83 7.63 7.7 10,297 15.71 0.86
2018-06-15 7.79 7.79 7.7 7.7 8,929 15.71 0.86
2018-06-14 7.6 7.7 7.54 7.68 7,254 15.67 0.86
2018-06-13 7.75 7.75 7.55 7.65 11,196 15.61 0.86
2018-06-12 7.55 7.75 7.35 7.75 17,648 15.81 0.87
2018-06-11 7.3 7.55 7.3 7.55 2,210 15.41 0.85
2018-06-08 7.5 7.6 7.35 7.35 7,028 15 0.83
2018-06-07 7.45 7.55 7.4 7.5 28,643 15.31 0.84
2018-06-06 7.6 7.73 7.42 7.45 7,660 15.2 0.84
2018-06-05 7.6 7.95 7.55 7.7 4,885 15.71 0.86
2018-06-04 7.5 7.55 7.46 7.55 2,526 15.41 0.85
2018-06-01 7.44 7.45 7.35 7.35 1,337 15 0.83
2018-05-31 7.55 7.62 7.3 7.3 5,045 14.9 0.82
2018-05-30 7.64 7.7 7.5 7.55 3,366 15.41 0.85
2018-05-29 7.65 7.65 7.37 7.6 3,244 15.51 0.85
2018-05-28 0 0 0 7.7 0 - -
2018-05-25 7.6 7.7 7.6 7.7 494 15.71 0.86
2018-05-24 7.55 7.6 7.55 7.6 1,502 15.51 0.85
2018-05-23 7.7 7.7 7.3 7.45 15,996 15.2 0.84
2018-05-22 7.75 7.84 7.75 7.75 4,321 15.82 0.87
2018-05-21 7.9 7.9 7.85 7.85 1,820 16.02 0.88
2018-05-18 7.85 7.86 7.75 7.8 5,899 15.92 0.88
2018-05-17 7.8 7.85 7.7 7.82 23,324 15.95 0.88
2018-05-16 7.85 7.9 7.8 7.8 1,384 15.92 0.88
2018-05-15 7.86 7.86 7.8 7.85 5,043 16.02 0.88
2018-05-14 7.9 7.97 7.5 7.9 23,583 16.12 0.89
2018-05-11 8 8 7.9 7.9 19,529 16.12 0.89
2018-05-10 7.4 7.85 7.4 7.85 10,634 16.02 0.88
2018-05-09 7.5 7.6 7.3 7.45 21,168 15.2 0.84
2018-05-08 7.4 7.45 7.35 7.4 12,515 15.1 0.83
2018-05-07 7.4 7.45 7.31 7.45 47,844 15.2 0.84
2018-05-04 7.45 7.45 7.25 7.25 8,893 14.8 0.81
2018-05-03 7.4 7.45 7.4 7.42 2,444 15.13 0.83
2018-05-02 7.4 7.63 7.4 7.5 13,022 15.63 0.84
2018-05-01 7.35 7.4 7.1 7.4 15,779 15.42 0.83
2018-04-30 7.25 7.55 7.23 7.3 20,339 15.21 0.82
2018-04-27 7.35 7.55 7.3 7.32 19,783 15.24 0.82
2018-04-26 7.5 7.5 7.23 7.45 16,907 15.52 0.84
2018-04-25 7.35 7.4 7.35 7.4 879 15.42 0.83
2018-04-24 7.5 7.5 7.4 7.4 1,332 15.42 0.83
2018-04-23 7.45 7.63 7.45 7.62 598 15.87 0.86
2018-04-20 7.52 7.6 7.5 7.5 1,107 15.63 0.84
2018-04-19 7.55 7.65 7.55 7.65 428 15.94 0.86
2018-04-18 7.55 7.65 7.5 7.5 19,417 15.63 0.84
2018-04-17 7.35 7.65 7.35 7.6 4,848 15.83 0.86
2018-04-16 7.2 7.5 7.2 7.4 17,914 15.42 0.83
2018-04-13 7.25 7.3 7.15 7.25 17,317 15.1 0.82
2018-04-12 7.25 7.35 7.25 7.3 15,189 15.21 0.82
2018-04-11 7.2 7.35 7.2 7.35 3,096 15.31 0.83
2018-04-10 7.1 7.35 7.1 7.33 6,554 15.27 0.83
2018-04-09 7.15 7.18 7.05 7.16 3,503 14.91 0.81
2018-04-06 7.15 7.2 7.14 7.18 5,659 14.96 0.81
2018-04-05 7.25 7.25 7.1 7.1 4,694 14.79 0.8
2018-04-04 7.2 7.29 7.2 7.2 1,585 15 0.81
2018-04-03 7.1 7.4 7 7.3 15,792 15.21 0.82
Get more Data

Tandy Leather Factory Stock History Chart

View TLF PE ratio, PS ratio stocks charts and compare with peers.
TLF Chart
Note: Compare Tandy Leather Factory stock price history with the index and industry peers.

Tandy Leather Factory Stock Price History: Past 5 years

Max Stock Price9.95Mar 19,2014
Min Stock Price6.73Apr 12,2016
Avg Stock Price8.14

Tandy Leather Factory Historical PE ratio: Past 5 years

Max PE Ratio16.16Jul 16,2018
Min PE Ratio9.79Nov 16,2016
Avg PE Ratio12.56

Tandy Leather Factory Historical PS ratio: Past 5 years

Max PS Ratio1.3Dec 30,2013
Min PS Ratio0.76Nov 16,2016
Avg PS Ratio0.98

TLF Industry Peers

Company Price Change (%)
Destination Xl (DXLG)2.150 (0%)
Bebe Stores (BEBE)6.50.7 (9.72%)
Iconix Brand (ICON)0.440 (0%)
Stage Stores (SSI)2.060.05 (2.49%)
Talon International (TALN)0.060 (0%)
Tandy Brands (TBACQ)00 (0%)
Illinois Tool Works (ITW)139.430.48 (0.35%)

We provide Tandy Leather Factory share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tandy Leather Factory stock analysis. Tandy Leather Factory stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TLF stock closed at $7.6 and traded with a volume of 1,510 on the last trading day. Looking at Tandy Leather Factory stock history data, the P/S ratio was at a low of 0.76 on Nov 16, 2016.