Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tandy Leather Fctry (NQ: TLF )

4.500 -0.040 (-0.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.210 4.210 4.200 4.210 1,487 -0.05(-1.17%)
May 30, 2023 4.250 4.260 4.235 4.260 1,538 -0.00(-0.00%)
May 26, 2023 4.190 4.260 4.185 4.260 3,210 +0.10(+2.40%)
May 25, 2023 4.200 4.200 4.160 4.160 7,401 -0.04(-0.95%)
May 24, 2023 4.200 4.214 4.160 4.200 2,860 +0.00(+0.00%)
May 23, 2023 4.200 4.210 4.187 4.200 9,414 -0.09(-2.10%)
May 22, 2023 4.200 4.290 4.200 4.290 2,230 +0.13(+3.12%)
May 19, 2023 4.160 4.160 4.160 4.160 462 -0.01(-0.24%)
May 17, 2023 4.170 8 +0.00(+0.00%)
May 16, 2023 4.200 4.265 4.170 4.170 2,265 -0.02(-0.48%)
May 15, 2023 4.250 4.250 4.190 4.190 1,998 -0.06(-1.41%)
May 12, 2023 4.240 4.250 4.240 4.250 2,281 +0.05(+1.19%)
May 11, 2023 4.100 4.203 4.100 4.200 3,066 -0.09(-2.10%)
May 10, 2023 4.290 4.290 4.278 4.290 1,845 +0.00(+0.00%)
May 08, 2023 4.290 320 -0.10(-2.28%)
May 05, 2023 4.350 4.390 4.350 4.390 1,347 +0.09(+2.09%)
May 04, 2023 4.320 4.320 4.300 4.300 461 +0.00(+0.00%)
May 03, 2023 4.310 4.400 4.300 4.300 6,407 -0.09(-2.05%)
May 02, 2023 4.400 4.490 4.390 4.390 2,816 -0.03(-0.57%)
May 01, 2023 4.300 4.550 4.300 4.415 1,855 +0.21(+4.87%)
Apr 27, 2023 4.210 515 -0.04(-0.94%)
Apr 26, 2023 4.250 4.440 4.240 4.250 4,850 -0.17(-3.85%)
Apr 25, 2023 4.420 4.420 4.420 4.420 2,870 +0.00(+0.00%)
Apr 24, 2023 4.250 4.420 4.232 4.420 861 +0.00(+0.00%)
Apr 21, 2023 4.210 4.430 4.210 4.420 3,709 +0.12(+2.81%)
Apr 18, 2023 4.299 128 +0.03(+0.66%)
Apr 17, 2023 4.220 4.300 4.220 4.271 3,735 +0.06(+1.44%)
Apr 12, 2023 4.210 81 +0.05(+1.20%)
Apr 11, 2023 4.410 4.420 3.750 4.160 20,430 -0.29(-6.52%)
Apr 10, 2023 4.350 4.530 4.350 4.450 2,587 +0.04(+0.91%)
Apr 06, 2023 4.350 4.666 4.350 4.410 5,912 +0.06(+1.38%)
Apr 05, 2023 4.350 4.350 4.350 4.350 1,039 -0.11(-2.51%)
Apr 04, 2023 4.479 4.479 4.460 4.462 1,376 +0.00(+0.05%)
Apr 03, 2023 4.380 4.460 4.350 4.460 4,956 -0.24(-5.11%)
Mar 31, 2023 4.370 4.700 4.370 4.700 1,814 +0.03(+0.64%)
Mar 30, 2023 4.530 4.688 4.650 4.670 5,677 +0.08(+1.74%)
Mar 29, 2023 4.570 4.590 4.561 4.590 3,563 +0.10(+2.23%)
Mar 28, 2023 4.370 4.530 4.350 4.490 7,597 +0.19(+4.42%)
Mar 27, 2023 4.300 4.300 4.300 4.300 1,259 -0.07(-1.60%)
Mar 24, 2023 4.340 4.370 4.340 4.370 868 +0.07(+1.63%)
Mar 21, 2023 4.300 195 -0.07(-1.60%)
Mar 20, 2023 4.300 4.370 4.300 4.370 2,237 +0.01(+0.23%)
Mar 17, 2023 4.360 4.360 4.356 4.360 1,605 -0.01(-0.23%)
Mar 16, 2023 4.310 4.370 4.310 4.370 1,550 +0.05(+1.16%)
Mar 15, 2023 4.320 4.320 4.320 4.320 1,651 +0.02(+0.47%)
Mar 14, 2023 4.340 4.390 4.300 4.300 3,582 -0.09(-2.05%)
Mar 13, 2023 4.230 4.400 4.230 4.390 4,535 +0.09(+2.09%)
Mar 10, 2023 4.400 4.400 4.150 4.300 2,463 -0.10(-2.27%)
Mar 09, 2023 4.400 4.400 4.400 4.400 2,727 -0.05(-1.12%)
Mar 08, 2023 4.500 4.500 4.450 4.450 778 +0.00(+0.00%)
Mar 07, 2023 4.500 4.505 4.450 4.450 1,808 -0.03(-0.67%)
Mar 06, 2023 4.571 4.571 4.460 4.480 3,742 -0.13(-2.82%)
Mar 03, 2023 4.630 4.630 4.480 4.610 1,485 +0.01(+0.22%)
Mar 02, 2023 4.540 4.600 4.480 4.600 2,012 +0.12(+2.68%)
Mar 01, 2023 4.450 4.530 4.450 4.480 2,048 +0.03(+0.67%)
Feb 28, 2023 4.450 4.450 4.450 4.450 275 -0.06(-1.35%)
Feb 24, 2023 4.511 147 -0.04(-0.86%)
Feb 23, 2023 4.550 4.550 4.511 4.550 5,984 +0.00(+0.00%)
Feb 22, 2023 4.551 4.551 4.550 4.550 1,124 +0.00(+0.00%)
Feb 21, 2023 4.617 4.617 4.550 4.550 840 -0.14(-2.98%)
Feb 17, 2023 4.546 4.690 4.541 4.690 6,134 +0.10(+2.18%)
Feb 16, 2023 4.590 4.590 4.590 4.590 129 +0.09(+2.01%)
Feb 15, 2023 4.520 4.520 4.497 4.500 2,366 -0.02(-0.45%)
Feb 14, 2023 4.520 4.520 4.520 4.520 428 +0.00(+0.00%)
Feb 13, 2023 4.520 4.520 4.520 4.520 480 +0.00(+0.00%)
Feb 10, 2023 4.450 4.520 4.410 4.520 919 +0.11(+2.49%)
Feb 09, 2023 4.590 4.590 4.410 4.410 6,942 -0.18(-3.92%)
Feb 08, 2023 4.511 4.590 4.511 4.590 462 +0.00(+0.00%)
Feb 07, 2023 4.460 4.590 4.460 4.590 1,816 +0.13(+2.91%)
Feb 06, 2023 4.450 4.460 4.400 4.460 1,859 +0.00(+0.00%)
Feb 03, 2023 4.450 4.580 4.450 4.460 3,642 -0.19(-4.09%)
Feb 02, 2023 4.660 4.670 4.400 4.650 3,459 +0.21(+4.73%)
Feb 01, 2023 4.301 4.440 4.301 4.440 906 -0.01(-0.22%)
Jan 31, 2023 4.450 4.450 4.450 4.450 430 +0.00(+0.00%)
Jan 30, 2023 4.450 4.450 4.450 4.450 324 -0.02(-0.35%)
Jan 27, 2023 4.500 4.500 4.380 4.466 1,526 +0.05(+1.04%)
Jan 26, 2023 4.420 4.420 4.420 4.420 523 +0.03(+0.68%)
Jan 25, 2023 4.400 4.582 4.390 4.390 9,710 +0.07(+1.62%)
Jan 24, 2023 4.230 4.640 4.220 4.320 14,433 -0.36(-7.75%)
Jan 23, 2023 4.710 4.740 4.530 4.683 9,767 +0.00(+0.06%)
Jan 20, 2023 4.500 4.680 4.500 4.680 2,595 -0.02(-0.43%)
Jan 19, 2023 4.420 4.710 4.420 4.700 2,030 -0.01(-0.21%)
Jan 18, 2023 4.740 4.740 4.575 4.710 3,226 +0.13(+2.95%)
Jan 17, 2023 4.490 4.575 4.430 4.575 1,740 +0.08(+1.67%)
Jan 13, 2023 4.330 4.500 4.330 4.500 1,280 +0.00(+0.00%)
Jan 12, 2023 4.350 4.500 4.220 4.500 6,378 +0.04(+0.90%)
Jan 11, 2023 4.300 4.500 4.300 4.460 11,696 +0.16(+3.72%)
Jan 10, 2023 4.210 4.396 4.210 4.300 649 -0.08(-1.83%)
Jan 09, 2023 4.350 4.400 4.350 4.380 1,002 +0.13(+3.06%)
Jan 06, 2023 4.210 4.455 4.200 4.250 8,398 -0.05(-1.16%)
Jan 05, 2023 4.320 4.320 4.300 4.300 1,239 +0.03(+0.70%)
Jan 04, 2023 4.220 4.620 4.220 4.270 1,235 -0.28(-6.07%)
Jan 03, 2023 4.200 4.546 4.200 4.546 2,983 +0.30(+6.96%)
Dec 30, 2022 4.310 4.310 4.170 4.250 7,202 -0.13(-2.97%)
Dec 29, 2022 4.310 4.400 4.290 4.380 10,002 -0.06(-1.35%)
Dec 28, 2022 4.300 4.470 4.300 4.440 1,118 -0.03(-0.67%)
Dec 27, 2022 4.320 4.470 4.320 4.470 1,929 -0.05(-1.11%)
Dec 23, 2022 4.250 4.520 4.250 4.520 2,475 +0.12(+2.73%)
Dec 22, 2022 4.260 4.500 4.260 4.400 3,149 +0.11(+2.56%)
Dec 21, 2022 4.250 4.300 4.250 4.290 4,254 +0.00(+0.00%)
Dec 20, 2022 4.525 4.525 4.290 4.290 5,242 -0.04(-0.92%)
Dec 19, 2022 4.500 4.500 4.325 4.330 3,521 +0.23(+5.61%)
Dec 16, 2022 4.810 4.970 4.100 4.100 51,057 -0.56(-12.02%)
Dec 15, 2022 4.930 5.000 4.660 4.660 13,086 -0.02(-0.43%)
Dec 14, 2022 4.990 4.990 4.665 4.680 5,108 -0.25(-5.07%)
Dec 13, 2022 4.880 4.990 4.820 4.930 6,000 -0.06(-1.20%)
Dec 12, 2022 5.000 5.000 4.820 4.990 7,981 +0.06(+1.22%)
Dec 09, 2022 4.960 5.000 4.850 4.930 9,564 -0.07(-1.40%)
Dec 08, 2022 5.000 5.000 4.770 5.000 6,406 +0.00(+0.00%)
Dec 07, 2022 4.930 5.000 4.750 5.000 6,092 -0.05(-0.99%)
Dec 06, 2022 4.550 5.050 4.550 5.050 14,076 +0.00(+0.00%)
Dec 05, 2022 4.840 5.050 4.710 5.050 15,879 +0.27(+5.65%)
Dec 02, 2022 4.880 4.950 4.550 4.780 3,011 -0.05(-1.14%)
Dec 01, 2022 4.580 4.835 4.400 4.835 15,574 +0.29(+6.26%)
Nov 29, 2022 4.550 103 +0.05(+1.22%)
Nov 28, 2022 4.320 4.640 4.310 4.495 5,325 +0.16(+3.57%)
Nov 25, 2022 4.340 4.340 4.340 4.340 414 -0.16(-3.56%)
Nov 23, 2022 4.460 4.500 4.406 4.500 5,462 -0.15(-3.23%)
Nov 22, 2022 4.700 4.720 4.460 4.650 3,966 +0.17(+3.71%)
Nov 21, 2022 4.580 4.580 4.230 4.484 4,505 +0.18(+4.27%)
Nov 18, 2022 4.390 4.560 4.300 4.300 10,599 +0.09(+2.14%)
Nov 17, 2022 4.059 4.560 4.050 4.210 6,661 +0.11(+2.69%)
Nov 16, 2022 4.020 4.100 4.000 4.100 7,730 +0.01(+0.21%)
Nov 15, 2022 4.010 4.091 4.000 4.091 26,110 +0.02(+0.52%)
Nov 14, 2022 4.050 4.070 4.000 4.070 12,183 +0.28(+7.39%)
Nov 11, 2022 4.010 4.020 3.790 3.790 3,514 -0.23(-5.72%)
Nov 10, 2022 4.020 4.020 4.020 4.020 2,548 +0.05(+1.26%)
Nov 09, 2022 3.972 3.972 3.890 3.970 4,932 -0.10(-2.46%)
Nov 08, 2022 3.900 4.075 3.750 4.070 11,771 +0.11(+2.78%)
Nov 07, 2022 4.000 4.050 3.960 3.960 9,316 -0.06(-1.49%)
Nov 03, 2022 4.020 432 -0.08(-1.95%)
Nov 02, 2022 4.060 4.100 4.010 4.100 3,990 +0.04(+0.99%)
Nov 01, 2022 4.060 4.060 4.010 4.060 6,800 -0.02(-0.37%)
Oct 31, 2022 4.010 4.100 3.950 4.075 11,677 -0.02(-0.61%)
Oct 28, 2022 4.100 4.100 4.100 4.100 398 +0.00(+0.00%)
Oct 27, 2022 3.955 4.100 3.955 4.100 8,147 +0.00(+0.00%)
Oct 26, 2022 4.070 4.100 4.035 4.100 1,083 -0.00(-0.00%)
Oct 25, 2022 3.900 4.100 3.900 4.100 10,686 +0.15(+3.80%)
Oct 24, 2022 3.932 4.000 3.932 3.950 7,781 +0.05(+1.28%)
Oct 21, 2022 4.090 4.090 3.900 3.900 2,396 +0.05(+1.30%)
Oct 20, 2022 4.055 4.055 3.850 3.850 3,388 -0.01(-0.26%)
Oct 19, 2022 3.800 4.140 3.780 3.860 3,072 +0.11(+2.93%)
Oct 18, 2022 3.780 3.800 3.710 3.750 6,136 +0.00(+0.00%)
Oct 17, 2022 3.720 3.800 3.664 3.750 19,735 +0.00(+0.13%)
Oct 14, 2022 3.620 3.745 3.620 3.745 6,029 +0.02(+0.40%)
Oct 13, 2022 3.730 3.730 3.730 3.730 468 +0.08(+2.19%)
Oct 12, 2022 3.680 3.830 3.650 3.650 6,419 -0.13(-3.44%)
Oct 11, 2022 3.700 3.800 3.650 3.780 3,448 +0.04(+1.07%)
Oct 10, 2022 3.690 3.740 3.600 3.740 10,011 +0.05(+1.36%)
Oct 07, 2022 3.611 3.700 3.611 3.690 4,263 +0.17(+4.83%)
Oct 06, 2022 3.620 3.880 3.520 3.520 10,294 -0.03(-0.85%)
Oct 05, 2022 3.590 3.680 3.540 3.550 1,528 -0.11(-3.01%)
Oct 04, 2022 3.690 3.690 3.570 3.660 1,881 +0.14(+3.98%)
Oct 03, 2022 3.670 3.670 3.450 3.520 39,559 -0.11(-3.03%)
Sep 30, 2022 3.550 3.910 3.550 3.630 12,840 +0.13(+3.71%)
Sep 29, 2022 3.730 3.845 3.500 3.500 9,322 -0.23(-6.17%)
Sep 28, 2022 3.800 3.880 3.730 3.730 17,101 -0.02(-0.53%)
Sep 27, 2022 4.100 4.103 3.750 3.750 40,886 -0.20(-5.06%)
Sep 26, 2022 4.020 4.100 3.900 3.950 6,532 -0.06(-1.62%)
Sep 23, 2022 4.050 4.178 3.950 4.015 12,954 +0.01(+0.37%)
Sep 22, 2022 4.100 4.300 3.970 4.000 29,001 -0.10(-2.44%)
Sep 21, 2022 4.130 4.200 4.100 4.100 7,363 -0.02(-0.47%)
Sep 20, 2022 4.130 4.310 4.030 4.119 9,064 -0.04(-0.98%)
Sep 19, 2022 4.150 4.222 4.130 4.160 26,230 -0.14(-3.26%)
Sep 16, 2022 4.250 4.383 4.170 4.300 42,424 +0.03(+0.70%)
Sep 15, 2022 4.500 4.500 4.270 4.270 18,006 -0.12(-2.83%)
Sep 14, 2022 4.430 4.550 4.260 4.394 106,454 -0.16(-3.42%)
Sep 13, 2022 4.440 4.681 4.440 4.550 22,014 -0.14(-2.99%)
Sep 12, 2022 4.690 4.750 4.490 4.690 76,615 +0.00(+0.00%)
Sep 09, 2022 5.050 5.050 4.660 4.690 170,633 -0.55(-10.50%)
Sep 08, 2022 5.790 5.791 4.990 5.240 299,742 -0.91(-14.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.