Tandy Leather Factory, Inc. TLF
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,47-0,02 (-0,98 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,50 | +0,40 % | $2,55 | $2,55 | $2,46 | 1,85K |
| 2026-09-30 | $2,49 | -1,19 % | $2,46 | $2,56 | $2,46 | 8,20K |
| 2026-09-29 | $2,52 | -2,70 % | $2,58 | $2,62 | $2,47 | 10,50K |
| 2026-09-28 | $2,59 | -1,52 % | $2,63 | $2,63 | $2,53 | 5,70K |
| 2026-09-25 | $2,63 | +1,94 % | $2,58 | $2,67 | $2,49 | 20,10K |
| 2026-09-24 | $2,58 | -1,15 % | $2,54 | $2,65 | $2,54 | 3,30K |
| 2026-09-23 | $2,61 | +0,77 % | $2,55 | $2,63 | $2,53 | 11,90K |
| 2026-09-22 | $2,59 | -0,38 % | $2,62 | $2,66 | $2,59 | 3,80K |
| 2026-09-21 | $2,60 | -2,99 % | $2,62 | $2,64 | $2,60 | 6,50K |
| 2026-09-18 | $2,68 | +1,13 % | $2,63 | $2,78 | $2,57 | 21,00K |
| 2026-09-17 | $2,65 | 0,00 % | $2,65 | $2,66 | $2,55 | 6,90K |
| 2026-09-16 | $2,65 | +1,15 % | $2,62 | $2,66 | $2,58 | 19,70K |
| 2026-09-15 | $2,62 | 0,00 % | $2,61 | $2,62 | $2,57 | 11,90K |
| 2026-09-14 | $2,62 | 0,00 % | $2,65 | $2,65 | $2,59 | 10,80K |
| 2026-09-11 | $2,62 | +0,77 % | $2,66 | $2,69 | $2,60 | 4,50K |
| 2026-09-10 | $2,60 | -1,89 % | $2,61 | $2,65 | $2,51 | 22,50K |
| 2026-09-09 | $2,65 | +0,38 % | $2,64 | $2,68 | $2,61 | 8,60K |
| 2026-09-08 | $2,64 | +0,76 % | $2,63 | $2,65 | $2,59 | 33,50K |
| 2026-09-04 | $2,62 | +0,38 % | $2,58 | $2,67 | $2,54 | 25,30K |
| 2026-09-03 | $2,61 | -0,38 % | $2,59 | $2,64 | $2,59 | 5,40K |
| 2026-09-02 | $2,62 | -1,13 % | $2,64 | $2,64 | $2,59 | 10,20K |
| 2026-09-01 | $2,65 | +1,15 % | $2,60 | $2,68 | $2,56 | 9,10K |
| 2026-08-31 | $2,62 | +1,55 % | $2,59 | $2,65 | $2,56 | 82,20K |
| 2026-08-28 | $2,58 | -2,64 % | $2,63 | $2,64 | $2,58 | 120,10K |
| 2026-08-27 | $2,65 | +1,92 % | $2,58 | $2,65 | $2,54 | 12,60K |
| 2026-08-26 | $2,60 | +0,39 % | $2,59 | $2,65 | $2,55 | 69,20K |
| 2026-08-25 | $2,59 | -0,38 % | $2,60 | $2,65 | $2,59 | 23,90K |
| 2026-08-24 | $2,60 | +1,17 % | $2,62 | $2,65 | $2,59 | 3,20K |
| 2026-08-21 | $2,57 | -0,77 % | $2,63 | $2,63 | $2,57 | 7,60K |
| 2026-08-20 | $2,59 | +0,39 % | $2,59 | $2,66 | $2,57 | 6,50K |
| 2026-08-19 | $2,58 | +0,78 % | $2,61 | $2,64 | $2,58 | 15,60K |
| 2026-08-18 | $2,56 | -1,54 % | $2,62 | $2,63 | $2,56 | 11,30K |
| 2026-08-17 | $2,60 | +1,56 % | $2,55 | $2,65 | $2,55 | 70,80K |
| 2026-08-14 | $2,56 | +1,99 % | $2,55 | $2,63 | $2,51 | 27,90K |
| 2026-08-13 | $2,51 | +0,80 % | $2,53 | $2,56 | $2,48 | 30,30K |
| 2026-08-12 | $2,49 | +2,89 % | $2,57 | $2,74 | $2,45 | 95,90K |
| 2026-08-11 | $2,42 | 0,00 % | $2,44 | $2,44 | $2,41 | 9,10K |
| 2026-08-10 | $2,42 | -1,22 % | $2,42 | $2,50 | $2,41 | 35,20K |
| 2026-08-07 | $2,45 | +0,41 % | $2,49 | $2,49 | $2,43 | 9,30K |
| 2026-08-06 | $2,44 | +0,83 % | $2,39 | $2,47 | $2,35 | 48,10K |
| 2026-08-05 | $2,42 | -0,41 % | $2,41 | $2,45 | $2,37 | 21,90K |
| 2026-08-04 | $2,43 | +2,53 % | $2,39 | $2,44 | $2,39 | 17,80K |
| 2026-08-03 | $2,37 | 0,00 % | $2,36 | $2,43 | $2,33 | 82,80K |
| 2026-07-31 | $2,37 | -1,25 % | $2,43 | $2,43 | $2,37 | 3,70K |
| 2026-07-30 | $2,40 | +0,42 % | $2,36 | $2,42 | $2,36 | 3,20K |
| 2026-07-29 | $2,39 | +0,42 % | $2,38 | $2,42 | $2,37 | 8,50K |
| 2026-07-28 | $2,38 | +0,42 % | $2,37 | $2,38 | $2,32 | 32,10K |
| 2026-07-27 | $2,37 | -0,84 % | $2,43 | $2,43 | $2,37 | 2,90K |
| 2026-07-24 | $2,39 | +0,84 % | $2,38 | $2,41 | $2,34 | 3,00K |
| 2026-07-23 | $2,37 | -1,66 % | $2,38 | $2,41 | $2,33 | 3,10K |
| 2026-07-22 | $2,41 | 0,00 % | $2,40 | $2,41 | $2,38 | 2,20K |
| 2026-07-21 | $2,41 | -0,82 % | $2,41 | $2,41 | $2,40 | 7,20K |
| 2026-07-20 | $2,43 | +1,25 % | $2,43 | $2,43 | $2,38 | 1,80K |
| 2026-07-17 | $2,40 | +2,56 % | $2,34 | $2,40 | $2,34 | 5,50K |
| 2026-07-16 | $2,34 | -2,90 % | $2,39 | $2,45 | $2,34 | 13,80K |
| 2026-07-15 | $2,41 | +0,84 % | $2,40 | $2,44 | $2,40 | 2,00K |
| 2026-07-14 | $2,39 | -0,83 % | $2,34 | $2,42 | $2,34 | 4,60K |
| 2026-07-13 | $2,41 | +0,84 % | $2,41 | $2,44 | $2,40 | 18,90K |
| 2026-07-10 | $2,39 | 0,00 % | $2,42 | $2,42 | $2,38 | 1,90K |
| 2026-07-09 | $2,39 | +0,84 % | $2,38 | $2,42 | $2,36 | 18,80K |
| 2026-07-08 | $2,37 | +2,60 % | $2,39 | $2,40 | $2,33 | 135,60K |
| 2026-07-07 | $2,31 | 0,00 % | $2,35 | $2,36 | $2,31 | 10,90K |
| 2026-07-06 | $2,31 | -3,35 % | $2,39 | $2,40 | $2,31 | 4,50K |
| 2026-07-02 | $2,39 | +0,84 % | $2,38 | $2,40 | $2,34 | 72,90K |
| 2026-07-01 | $2,37 | +1,72 % | $2,36 | $2,40 | $2,30 | 10,70K |
| 2026-06-30 | $2,33 | -1,27 % | $2,36 | $2,37 | $2,29 | 34,40K |
| 2026-06-29 | $2,36 | 0,00 % | $2,37 | $2,41 | $2,36 | 13,70K |
| 2026-06-26 | $2,36 | +0,85 % | $2,34 | $2,39 | $2,34 | 29,20K |
| 2026-06-25 | $2,34 | +1,30 % | $2,31 | $2,38 | $2,31 | 11,20K |
| 2026-06-24 | $2,31 | -2,12 % | $2,39 | $2,39 | $2,31 | 6,50K |
| 2026-06-23 | $2,36 | 0,00 % | $2,36 | $2,40 | $2,36 | 33,20K |
| 2026-06-22 | $2,36 | +0,43 % | $2,33 | $2,39 | $2,30 | 55,50K |
| 2026-06-18 | $2,35 | +2,17 % | $2,33 | $2,35 | $2,27 | 36,40K |
| 2026-06-17 | $2,30 | +0,44 % | $2,29 | $2,34 | $2,29 | 34,50K |
| 2026-06-16 | $2,29 | -0,87 % | $2,31 | $2,39 | $2,29 | 129,80K |
| 2026-06-15 | $2,31 | 0,00 % | $2,33 | $2,39 | $2,29 | 108,60K |
| 2026-06-12 | $2,31 | +0,43 % | $2,30 | $2,34 | $2,29 | 33,10K |
| 2026-06-11 | $2,30 | -0,43 % | $2,33 | $2,33 | $2,30 | 4,80K |
| 2026-06-10 | $2,31 | -0,43 % | $2,29 | $2,33 | $2,29 | 11,90K |
| 2026-06-09 | $2,32 | +1,31 % | $2,27 | $2,38 | $2,27 | 8,00K |
| 2026-06-08 | $2,29 | -1,29 % | $2,33 | $2,35 | $2,29 | 12,20K |
| 2026-06-05 | $2,32 | -2,93 % | $2,36 | $2,40 | $2,32 | 25,70K |
| 2026-06-04 | $2,39 | +1,27 % | $2,40 | $2,40 | $2,34 | 21,80K |
| 2026-06-03 | $2,36 | 0,00 % | $2,34 | $2,44 | $2,34 | 37,10K |
| 2026-06-02 | $2,36 | 0,00 % | $2,38 | $2,40 | $2,33 | 143,50K |
| 2026-06-01 | $2,36 | +0,43 % | $2,32 | $2,37 | $2,32 | 16,60K |
| 2026-05-29 | $2,35 | +0,43 % | $2,36 | $2,40 | $2,32 | 10,50K |
| 2026-05-28 | $2,34 | +0,43 % | $2,32 | $2,38 | $2,31 | 23,10K |
| 2026-05-27 | $2,33 | -1,69 % | $2,37 | $2,39 | $2,30 | 48,70K |
| 2026-05-26 | $2,37 | +0,42 % | $2,38 | $2,40 | $2,35 | 26,10K |