NasdaqCM - Delayed Quote USD
Tandy Leather Factory, Inc. (TLF)
3.0500
-0.0900
(-2.87%)
At close: June 5 at 4:00:00 PM EDT
3.1100
-0.03
(-0.80%)
After hours: June 5 at 4:04:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.1700 | 3.1800 | 3.0500 | 3.0500 | 3.0500 | 5,233 |
| Jun 4, 2025 | 3.1600 | 3.2200 | 3.1100 | 3.1300 | 3.1300 | 9,600 |
| Jun 3, 2025 | 3.0600 | 3.1600 | 3.0600 | 3.1100 | 3.1100 | 15,800 |
| Jun 2, 2025 | 3.2300 | 3.2300 | 3.0000 | 3.0600 | 3.0600 | 9,600 |
| May 30, 2025 | 3.1700 | 3.1700 | 3.1100 | 3.1100 | 3.1100 | 5,900 |
| May 29, 2025 | 3.2200 | 3.4700 | 3.0700 | 3.0900 | 3.0900 | 53,900 |
| May 28, 2025 | 3.0800 | 3.2900 | 3.0500 | 3.1900 | 3.1900 | 63,200 |
| May 27, 2025 | 2.9900 | 3.2000 | 2.9900 | 3.0600 | 3.0600 | 69,400 |
| May 23, 2025 | 2.9400 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 9,800 |
| May 22, 2025 | 2.9300 | 2.9600 | 2.9200 | 2.9400 | 2.9400 | 12,600 |
| May 21, 2025 | 2.9100 | 3.0000 | 2.8600 | 2.9600 | 2.9600 | 115,800 |
| May 20, 2025 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 1,100 |
| May 19, 2025 | 2.8800 | 3.0500 | 2.8600 | 2.9000 | 2.9000 | 27,800 |
| May 16, 2025 | 2.8600 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 11,300 |
| May 15, 2025 | 2.8100 | 2.9900 | 2.8100 | 2.8800 | 2.8800 | 24,100 |
| May 14, 2025 | 2.8900 | 2.9900 | 2.8000 | 2.8200 | 2.8200 | 31,200 |
| May 13, 2025 | 2.8000 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 39,500 |
| May 12, 2025 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 2,200 |
| May 9, 2025 | 2.8600 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 9,900 |
| May 8, 2025 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 500 |
| May 7, 2025 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 600 |
| May 6, 2025 | 2.7700 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 1,500 |
| May 5, 2025 | 2.8900 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 1,400 |
| May 2, 2025 | 2.8300 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 5,000 |
| May 1, 2025 | 2.7800 | 2.9400 | 2.7600 | 2.9200 | 2.9200 | 29,900 |
| Apr 30, 2025 | 2.8700 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 1,000 |
| Apr 29, 2025 | 2.8500 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 5,200 |
| Apr 28, 2025 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 4,300 |
| Apr 25, 2025 | 2.9400 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 32,500 |
| Apr 24, 2025 | 2.7700 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 1,700 |
| Apr 23, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 22, 2025 | 2.8900 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 3,000 |
| Apr 21, 2025 | 2.8600 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 4,600 |
| Apr 17, 2025 | 2.8800 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 2,500 |
| Apr 16, 2025 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 1,400 |
| Apr 15, 2025 | 2.8000 | 2.9500 | 2.8000 | 2.8400 | 2.8400 | 12,600 |
| Apr 14, 2025 | 2.9300 | 2.9300 | 2.7500 | 2.8200 | 2.8200 | 3,500 |
| Apr 11, 2025 | 2.7500 | 2.8600 | 2.7300 | 2.8600 | 2.8600 | 59,200 |
| Apr 10, 2025 | 2.7700 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 9,200 |
| Apr 9, 2025 | 2.7800 | 2.8700 | 2.7300 | 2.7800 | 2.7800 | 3,300 |
| Apr 8, 2025 | 2.7700 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 6,900 |
| Apr 7, 2025 | 2.8000 | 2.8900 | 2.6900 | 2.8500 | 2.8500 | 10,600 |
| Apr 4, 2025 | 2.9000 | 2.9600 | 2.8200 | 2.9200 | 2.9200 | 105,600 |
| Apr 3, 2025 | 2.9400 | 2.9400 | 2.8400 | 2.9100 | 2.9100 | 28,500 |
| Apr 2, 2025 | 2.8900 | 2.9600 | 2.8300 | 2.9500 | 2.9500 | 26,400 |
| Apr 1, 2025 | 2.9000 | 2.9600 | 2.8300 | 2.8300 | 2.8300 | 14,300 |
| Mar 31, 2025 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 19,600 |
| Mar 28, 2025 | 3.0600 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 3,200 |
| Mar 27, 2025 | 3.0000 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 6,300 |
| Mar 26, 2025 | 2.9900 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 18,300 |
| Mar 25, 2025 | 2.9000 | 3.0600 | 2.9000 | 3.0100 | 3.0100 | 9,500 |
| Mar 24, 2025 | 3.0600 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 21,900 |
| Mar 21, 2025 | 3.0100 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 6,600 |
| Mar 20, 2025 | 3.1300 | 3.1300 | 2.9100 | 3.0000 | 3.0000 | 19,800 |
| Mar 19, 2025 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 5,800 |
| Mar 18, 2025 | 3.0000 | 3.0900 | 2.9600 | 3.0100 | 3.0100 | 8,500 |
| Mar 17, 2025 | 3.0000 | 3.1200 | 2.9800 | 3.0000 | 3.0000 | 23,600 |
| Mar 14, 2025 | 3.0200 | 3.1000 | 2.9200 | 2.9800 | 2.9800 | 32,600 |
| Mar 13, 2025 | 3.1200 | 3.1200 | 2.9800 | 2.9800 | 2.9800 | 37,300 |
| Mar 12, 2025 | 2.9600 | 3.3400 | 2.9600 | 2.9800 | 2.9800 | 53,200 |
| Mar 11, 2025 | 3.0100 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 3,800 |
| Mar 10, 2025 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 3,600 |
| Mar 7, 2025 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 900 |
| Mar 6, 2025 | 3.0300 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 4,600 |
| Mar 5, 2025 | 3.0200 | 3.0700 | 2.9600 | 3.0400 | 3.0400 | 34,400 |
| Mar 4, 2025 | 3.1700 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 15,600 |
| Mar 3, 2025 | 3.3700 | 3.4600 | 3.1900 | 3.1900 | 3.1900 | 16,200 |
| Feb 28, 2025 | 3.2500 | 3.3200 | 3.2100 | 3.3000 | 3.3000 | 106,800 |
| Feb 27, 2025 | 3.2400 | 3.2900 | 3.1300 | 3.2700 | 3.2700 | 18,400 |
| Feb 26, 2025 | 3.3700 | 3.4700 | 3.1200 | 3.2400 | 3.2400 | 184,000 |
| Feb 25, 2025 | 3.7600 | 3.7600 | 3.3400 | 3.3900 | 3.3900 | 146,900 |
| Feb 24, 2025 | 3.8700 | 3.8800 | 3.5500 | 3.7600 | 3.7600 | 72,800 |
| Feb 21, 2025 | 4.0300 | 4.0700 | 3.8100 | 3.8600 | 3.8600 | 29,000 |
| Feb 20, 2025 | 4.1300 | 4.2000 | 3.8700 | 3.9800 | 3.9800 | 53,400 |
| Feb 19, 2025 | 1.5 Dividend | |||||
| Feb 19, 2025 | 3.7900 | 4.0700 | 3.5300 | 3.9600 | 3.9600 | 171,300 |
| Feb 18, 2025 | 5.2500 | 5.4800 | 5.2000 | 5.4200 | 3.9200 | 129,700 |
| Feb 14, 2025 | 5.2800 | 5.2900 | 5.2000 | 5.2700 | 3.8115 | 44,400 |
| Feb 13, 2025 | 5.1300 | 5.3300 | 5.0900 | 5.2000 | 3.7609 | 90,500 |
| Feb 12, 2025 | 5.0900 | 5.1500 | 5.0800 | 5.0800 | 3.6741 | 3,800 |
| Feb 11, 2025 | 5.1900 | 5.2000 | 5.1100 | 5.1300 | 3.7103 | 32,300 |
| Feb 10, 2025 | 5.1400 | 5.2000 | 5.0800 | 5.1000 | 3.6886 | 18,000 |
| Feb 7, 2025 | 5.0100 | 5.1000 | 5.0100 | 5.0900 | 3.6813 | 13,800 |
| Feb 6, 2025 | 5.0100 | 5.0800 | 5.0100 | 5.0100 | 3.6235 | 16,000 |
| Feb 5, 2025 | 5.0900 | 5.0900 | 5.0000 | 5.0500 | 3.6524 | 11,800 |
| Feb 4, 2025 | 4.8100 | 5.0700 | 4.8100 | 5.0700 | 3.6669 | 41,700 |
| Feb 3, 2025 | 4.7100 | 4.9700 | 4.7100 | 4.9100 | 3.5511 | 72,800 |
| Jan 31, 2025 | 4.9400 | 4.9500 | 4.7500 | 4.8700 | 3.5222 | 89,200 |
| Jan 30, 2025 | 5.0200 | 5.2200 | 4.7100 | 4.8000 | 3.4716 | 117,400 |
| Jan 29, 2025 | 4.8000 | 5.1800 | 4.5800 | 5.0100 | 3.6235 | 215,900 |
| Jan 28, 2025 | 4.4600 | 4.4600 | 4.3500 | 4.3900 | 3.1751 | 10,900 |
| Jan 27, 2025 | 4.4500 | 4.4500 | 4.3900 | 4.4200 | 3.1968 | 14,800 |
| Jan 24, 2025 | 4.4800 | 4.5000 | 4.4300 | 4.4600 | 3.2257 | 20,400 |
| Jan 23, 2025 | 4.4000 | 4.4800 | 4.3900 | 4.4800 | 3.2401 | 6,700 |
| Jan 22, 2025 | 4.4800 | 4.5000 | 4.4000 | 4.4200 | 3.1968 | 7,700 |
| Jan 21, 2025 | 4.4500 | 4.5600 | 4.4000 | 4.4000 | 3.1823 | 18,000 |
| Jan 17, 2025 | 4.5000 | 4.5000 | 4.4200 | 4.4300 | 3.2040 | 5,300 |
| Jan 16, 2025 | 4.4100 | 4.5100 | 4.3800 | 4.4600 | 3.2257 | 15,100 |
| Jan 15, 2025 | 4.5300 | 4.5300 | 4.3700 | 4.4100 | 3.1895 | 15,300 |
| Jan 14, 2025 | 4.4800 | 4.4900 | 4.2700 | 4.3500 | 3.1461 | 43,200 |
| Jan 13, 2025 | 4.6100 | 4.6100 | 4.3900 | 4.4100 | 3.1895 | 39,600 |
| Jan 10, 2025 | 4.6000 | 4.6000 | 4.5500 | 4.5600 | 3.2980 | 14,600 |
| Jan 8, 2025 | 4.6500 | 4.7200 | 4.6000 | 4.6500 | 3.3631 | 11,000 |
| Jan 7, 2025 | 4.7000 | 4.7100 | 4.6500 | 4.6500 | 3.3631 | 22,300 |
| Jan 6, 2025 | 4.8100 | 4.8500 | 4.6500 | 4.6800 | 3.3848 | 25,700 |
| Jan 3, 2025 | 4.8000 | 4.8000 | 4.7200 | 4.7500 | 3.4354 | 2,500 |
| Jan 2, 2025 | 4.7900 | 4.8100 | 4.7600 | 4.7700 | 3.4499 | 8,900 |
| Dec 31, 2024 | 4.8400 | 4.9000 | 4.7900 | 4.7900 | 3.4644 | 10,300 |
| Dec 30, 2024 | 4.8800 | 4.8900 | 4.6800 | 4.7700 | 3.4499 | 20,300 |
| Dec 27, 2024 | 4.8900 | 4.9100 | 4.7200 | 4.8400 | 3.5005 | 4,500 |
| Dec 26, 2024 | 4.7500 | 4.9000 | 4.7300 | 4.8000 | 3.4716 | 11,100 |
| Dec 24, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 3.4210 | - |
| Dec 23, 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7300 | 3.4210 | 2,500 |
| Dec 20, 2024 | 4.6700 | 4.7900 | 4.6700 | 4.7900 | 3.4644 | 3,300 |
| Dec 19, 2024 | 4.6300 | 4.7300 | 4.6300 | 4.6500 | 3.3631 | 6,100 |
| Dec 18, 2024 | 4.7500 | 4.7900 | 4.6600 | 4.6600 | 3.3703 | 16,100 |
| Dec 17, 2024 | 4.7900 | 4.7900 | 4.7100 | 4.7400 | 3.4282 | 2,700 |
| Dec 16, 2024 | 4.7400 | 4.7700 | 4.5000 | 4.7400 | 3.4282 | 21,000 |
| Dec 13, 2024 | 4.9100 | 4.9100 | 4.7000 | 4.7400 | 3.4282 | 12,500 |
| Dec 12, 2024 | 4.8300 | 5.0000 | 4.8100 | 4.8500 | 3.5077 | 4,500 |
| Dec 11, 2024 | 4.8000 | 4.9000 | 4.7500 | 4.8100 | 3.4788 | 11,800 |
| Dec 10, 2024 | 4.8600 | 4.8600 | 4.7000 | 4.7500 | 3.4354 | 40,800 |
| Dec 9, 2024 | 4.7000 | 5.3000 | 4.7000 | 4.8600 | 3.5150 | 186,100 |
| Dec 6, 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0100 | 2.9002 | 38,600 |
| Dec 5, 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0000 | 2.8930 | 4,500 |
| Dec 4, 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0900 | 2.9581 | 3,900 |
| Dec 3, 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0500 | 2.9292 | 13,500 |
| Dec 2, 2024 | 4.0700 | 4.1900 | 4.0600 | 4.0700 | 2.9436 | 16,200 |
| Nov 29, 2024 | 4.1500 | 4.1500 | 4.0800 | 4.0900 | 2.9581 | 1,700 |
| Nov 27, 2024 | 4.2000 | 4.2200 | 4.0700 | 4.1700 | 3.0159 | 12,700 |
| Nov 26, 2024 | 4.2100 | 4.2100 | 4.0700 | 4.0700 | 2.9436 | 5,500 |
| Nov 25, 2024 | 4.2000 | 4.2200 | 4.0700 | 4.1100 | 2.9725 | 7,700 |
| Nov 22, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.0449 | 700 |
| Nov 21, 2024 | 4.1900 | 4.2000 | 4.0600 | 4.2000 | 3.0376 | 9,000 |
| Nov 20, 2024 | 4.1000 | 4.2000 | 4.0300 | 4.0300 | 2.9147 | 4,700 |
| Nov 19, 2024 | 4.1500 | 4.2000 | 4.0100 | 4.1500 | 3.0015 | 12,700 |
| Nov 18, 2024 | 4.1600 | 4.2200 | 3.9700 | 4.0500 | 2.9292 | 89,500 |
| Nov 15, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.0376 | - |
| Nov 14, 2024 | 4.1800 | 4.2000 | 4.1600 | 4.2000 | 3.0376 | 2,400 |
| Nov 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.0376 | 300 |
| Nov 12, 2024 | 4.1600 | 4.2500 | 4.1500 | 4.2500 | 3.0738 | 1,000 |
| Nov 11, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.0376 | 300 |
| Nov 8, 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2000 | 3.0376 | 4,600 |
| Nov 7, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.0449 | 300 |
| Nov 6, 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 3.0449 | 3,100 |
| Nov 5, 2024 | 4.1500 | 4.2400 | 4.1500 | 4.2400 | 3.0666 | 900 |
| Nov 4, 2024 | 4.3200 | 4.3300 | 4.3000 | 4.3000 | 3.1100 | 1,000 |
| Nov 1, 2024 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | 3.0376 | 7,400 |
| Oct 31, 2024 | 4.2400 | 4.3700 | 4.2000 | 4.3700 | 3.1606 | 2,500 |
| Oct 30, 2024 | 4.3400 | 4.3400 | 4.2100 | 4.3200 | 3.1244 | 2,500 |
| Oct 29, 2024 | 4.3300 | 4.3400 | 4.3300 | 4.3400 | 3.1389 | 3,500 |
| Oct 28, 2024 | 4.3400 | 4.3500 | 4.2300 | 4.3300 | 3.1317 | 8,300 |
| Oct 25, 2024 | 4.3000 | 4.4300 | 4.3000 | 4.4300 | 3.2040 | 4,800 |
| Oct 24, 2024 | 4.3100 | 4.4500 | 4.3000 | 4.3000 | 3.1100 | 8,500 |
| Oct 23, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 3.1317 | - |
| Oct 22, 2024 | 4.4000 | 4.4500 | 4.2500 | 4.3300 | 3.1317 | 9,900 |
| Oct 21, 2024 | 4.3300 | 4.4900 | 4.2400 | 4.2900 | 3.1027 | 8,200 |
| Oct 18, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.3300 | 3.1317 | 13,100 |
| Oct 17, 2024 | 4.2100 | 4.2900 | 4.2100 | 4.2900 | 3.1027 | 7,900 |
| Oct 16, 2024 | 4.2700 | 4.2700 | 4.2100 | 4.2700 | 3.0883 | 2,000 |
| Oct 15, 2024 | 4.2600 | 4.3400 | 4.2000 | 4.2000 | 3.0376 | 1,700 |
| Oct 14, 2024 | 4.3000 | 4.3300 | 4.2500 | 4.2500 | 3.0738 | 1,500 |
| Oct 11, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 3.1461 | 3,300 |
| Oct 10, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3.1461 | 1,200 |
| Oct 9, 2024 | 4.3100 | 4.3500 | 4.2600 | 4.3500 | 3.1461 | 5,600 |
| Oct 8, 2024 | 4.3000 | 4.4500 | 4.3000 | 4.3400 | 3.1389 | 32,600 |
| Oct 7, 2024 | 4.1800 | 4.2900 | 4.1700 | 4.2900 | 3.1027 | 10,300 |
| Oct 4, 2024 | 4.3500 | 4.3500 | 4.2300 | 4.2900 | 3.1027 | 5,700 |
| Oct 3, 2024 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | 3.1100 | 3,800 |
| Oct 2, 2024 | 4.2000 | 4.3300 | 4.0700 | 4.1100 | 2.9725 | 23,600 |
| Oct 1, 2024 | 4.2000 | 4.2800 | 4.1300 | 4.1300 | 2.9870 | 13,200 |
| Sep 30, 2024 | 4.1900 | 4.1900 | 4.1700 | 4.1900 | 3.0304 | 3,700 |
| Sep 27, 2024 | 4.1800 | 4.1900 | 4.0600 | 4.1900 | 3.0304 | 8,600 |
| Sep 26, 2024 | 4.1100 | 4.1800 | 4.0500 | 4.1800 | 3.0232 | 3,100 |
| Sep 25, 2024 | 4.1800 | 4.2400 | 4.0900 | 4.1600 | 3.0087 | 18,800 |
| Sep 24, 2024 | 4.1200 | 4.2100 | 4.1000 | 4.1500 | 3.0015 | 8,700 |
| Sep 23, 2024 | 4.1100 | 4.1200 | 4.0800 | 4.0900 | 2.9581 | 4,800 |
| Sep 20, 2024 | 4.0400 | 4.3400 | 4.0400 | 4.2300 | 3.0593 | 20,800 |
| Sep 19, 2024 | 4.1100 | 4.1600 | 4.1000 | 4.1000 | 2.9653 | 4,000 |
| Sep 18, 2024 | 4.0100 | 4.2000 | 4.0100 | 4.0100 | 2.9002 | 5,500 |
| Sep 17, 2024 | 4.2400 | 4.2400 | 3.9600 | 4.0100 | 2.9002 | 11,600 |
| Sep 16, 2024 | 4.0700 | 4.2100 | 3.9600 | 3.9600 | 2.8641 | 23,500 |
| Sep 13, 2024 | 4.2500 | 4.2900 | 4.0400 | 4.0700 | 2.9436 | 8,200 |
| Sep 12, 2024 | 4.1500 | 4.1500 | 3.9500 | 4.0700 | 2.9436 | 8,800 |
| Sep 11, 2024 | 4.0800 | 4.2400 | 4.0800 | 4.1500 | 3.0015 | 2,300 |
| Sep 10, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 2.9870 | 600 |
| Sep 9, 2024 | 4.1200 | 4.2100 | 3.9900 | 4.1300 | 2.9870 | 11,200 |
| Sep 6, 2024 | 4.1100 | 4.4000 | 4.1000 | 4.1200 | 2.9798 | 13,200 |
| Sep 5, 2024 | 4.1000 | 4.2400 | 4.1000 | 4.1800 | 3.0232 | 6,000 |
| Sep 4, 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1000 | 2.9653 | 2,000 |
| Sep 3, 2024 | 4.1400 | 4.2300 | 4.1000 | 4.1200 | 2.9798 | 4,200 |
| Aug 30, 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1200 | 2.9798 | 900 |
| Aug 29, 2024 | 4.1600 | 4.1800 | 4.0800 | 4.1000 | 2.9653 | 1,800 |
| Aug 28, 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1400 | 2.9942 | 900 |
| Aug 27, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 2.9436 | 200 |
| Aug 26, 2024 | 4.1500 | 4.2500 | 4.0500 | 4.2500 | 3.0738 | 4,900 |
| Aug 23, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.0376 | 300 |
| Aug 22, 2024 | 4.2000 | 4.3900 | 4.1400 | 4.2600 | 3.0810 | 5,400 |
| Aug 21, 2024 | 4.0000 | 4.4400 | 4.0000 | 4.1400 | 2.9942 | 5,900 |
| Aug 20, 2024 | 4.0500 | 4.2900 | 4.0300 | 4.2900 | 3.1027 | 7,900 |
| Aug 19, 2024 | 4.0400 | 4.2200 | 4.0300 | 4.0300 | 2.9147 | 2,800 |
| Aug 16, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 2.9219 | 4,100 |
| Aug 15, 2024 | 4.1000 | 4.1600 | 3.9200 | 4.1000 | 2.9653 | 6,300 |
| Aug 14, 2024 | 4.1800 | 4.2000 | 4.0900 | 4.1500 | 3.0015 | 5,600 |
| Aug 13, 2024 | 4.3000 | 4.3000 | 4.1500 | 4.2000 | 3.0376 | 5,100 |
| Aug 12, 2024 | 4.2200 | 4.2200 | 4.1500 | 4.2100 | 3.0449 | 1,400 |
| Aug 9, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 3.0810 | 300 |
| Aug 8, 2024 | 4.0500 | 4.2700 | 4.0500 | 4.2700 | 3.0883 | 7,200 |
| Aug 7, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.0738 | 300 |
| Aug 6, 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2500 | 3.0738 | 3,600 |
| Aug 5, 2024 | 4.2100 | 4.2300 | 4.0600 | 4.2000 | 3.0376 | 17,600 |
| Aug 2, 2024 | 4.4700 | 4.4700 | 4.1300 | 4.2200 | 3.0521 | 13,400 |
| Aug 1, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 3.2040 | 300 |
| Jul 31, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.4300 | 3.2040 | 900 |
| Jul 30, 2024 | 4.3500 | 4.3700 | 4.3500 | 4.3500 | 3.1461 | 2,200 |
| Jul 29, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 3.1751 | 700 |
| Jul 26, 2024 | 4.2500 | 4.3100 | 4.2500 | 4.2900 | 3.1027 | 4,000 |
| Jul 25, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2100 | 3.0449 | 6,100 |
| Jul 24, 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2100 | 3.0449 | 5,500 |
| Jul 23, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 3.1678 | 300 |
| Jul 22, 2024 | 4.3100 | 4.3800 | 4.3100 | 4.3800 | 3.1678 | 1,300 |
| Jul 19, 2024 | 4.2600 | 4.3000 | 4.2600 | 4.2700 | 3.0883 | 2,900 |
| Jul 18, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 3.1389 | 200 |
| Jul 17, 2024 | 4.3900 | 4.3900 | 4.3800 | 4.3800 | 3.1678 | 1,900 |
| Jul 16, 2024 | 4.2700 | 4.3900 | 4.2700 | 4.3700 | 3.1606 | 4,400 |
| Jul 15, 2024 | 4.4100 | 4.4100 | 4.3300 | 4.3300 | 3.1317 | 900 |
| Jul 12, 2024 | 4.3600 | 4.4400 | 4.3000 | 4.4000 | 3.1823 | 2,100 |
| Jul 11, 2024 | 4.2900 | 4.3700 | 4.2900 | 4.3600 | 3.1534 | 7,000 |
| Jul 10, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 3.1172 | 500 |
| Jul 9, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3500 | 3.1461 | 2,300 |
| Jul 8, 2024 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | 3.1823 | 1,600 |
| Jul 5, 2024 | 4.4500 | 4.4800 | 4.4100 | 4.4100 | 3.1895 | 2,100 |
| Jul 3, 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | 3.2185 | 1,100 |
| Jul 2, 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 3.1823 | 2,000 |
| Jul 1, 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 3.2474 | 1,100 |
| Jun 28, 2024 | 4.4500 | 4.5000 | 4.4400 | 4.5000 | 3.2546 | 4,600 |
| Jun 27, 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 3.1968 | 400 |
| Jun 26, 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4400 | 3.2112 | 2,800 |
| Jun 25, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 3.0810 | - |
| Jun 24, 2024 | 4.3300 | 4.3300 | 4.2500 | 4.2600 | 3.0810 | 5,200 |
| Jun 21, 2024 | 4.1400 | 4.3800 | 4.1400 | 4.3400 | 3.1389 | 4,700 |
| Jun 20, 2024 | 4.4500 | 4.4500 | 4.3200 | 4.4000 | 3.1823 | 3,300 |
| Jun 18, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3.1823 | 3,200 |
| Jun 17, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4500 | 3.2185 | 4,600 |
| Jun 14, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 3.2401 | 1,000 |
| Jun 13, 2024 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | 3.1968 | 300 |
| Jun 12, 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4500 | 3.2185 | 6,600 |
| Jun 11, 2024 | 4.4900 | 4.5000 | 4.4900 | 4.4900 | 3.2474 | 3,100 |
| Jun 10, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5400 | 3.2835 | 6,600 |
| Jun 7, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3.2257 | - |
| Jun 6, 2024 | 4.4700 | 4.5300 | 4.4600 | 4.4600 | 3.2257 | 3,000 |
Related Tickers
CGTL Creative Global Technology Holdings Limited
0.9450
+1.72%
LNF.TO Leon's Furniture Limited
28.35
-0.77%
BNED Barnes & Noble Education, Inc.
11.78
-0.34%
ARHS Arhaus, Inc.
8.94
+1.07%
OLPX Olaplex Holdings, Inc.
1.2600
-8.03%
KITS.TO Kits Eyecare Ltd.
14.30
-0.42%
BBW Build-A-Bear Workshop, Inc.
46.36
+0.43%
DKS DICK'S Sporting Goods, Inc.
179.00
+1.32%
BBWI Bath & Body Works, Inc.
26.59
-1.66%
TSCO Tractor Supply Company
51.45
+4.28%