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 )

4.690 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 4.700 4.700 4.653 4.690 1,039 -0.02(-0.42%)
May 16, 2024 4.650 4.710 4.640 4.710 935 +0.00(+0.00%)
May 15, 2024 4.740 4.750 4.660 4.710 2,516 +0.06(+1.29%)
May 14, 2024 4.500 4.703 4.500 4.650 2,701 +0.18(+4.03%)
May 13, 2024 4.610 4.820 4.470 4.470 24,352 -0.48(-9.70%)
May 10, 2024 4.770 5.015 4.770 4.950 14,058 +0.20(+4.21%)
May 09, 2024 4.720 4.768 4.600 4.750 20,472 +0.02(+0.42%)
May 08, 2024 4.720 4.745 4.720 4.730 911 +0.01(+0.21%)
May 07, 2024 4.740 4.770 4.720 4.720 2,917 -0.03(-0.63%)
May 06, 2024 4.800 4.930 4.720 4.750 7,850 +0.03(+0.64%)
May 03, 2024 4.680 4.800 4.530 4.720 21,640 +0.01(+0.27%)
May 02, 2024 4.615 4.707 4.615 4.707 2,894 +0.05(+1.02%)
May 01, 2024 4.670 4.670 4.660 4.660 374 -0.09(-1.89%)
Apr 30, 2024 4.780 4.780 4.750 4.750 4,421 -0.22(-4.43%)
Apr 29, 2024 4.730 4.980 4.700 4.970 5,639 +0.02(+0.40%)
Apr 26, 2024 4.820 4.970 4.750 4.950 4,380 +0.06(+1.23%)
Apr 25, 2024 4.680 4.890 4.680 4.890 2,801 +0.23(+4.94%)
Apr 24, 2024 4.570 4.820 4.570 4.660 4,866 -0.04(-0.85%)
Apr 23, 2024 4.750 4.750 4.589 4.700 4,726 -0.01(-0.21%)
Apr 22, 2024 4.570 4.740 4.570 4.710 4,784 +0.06(+1.29%)
Apr 19, 2024 4.600 4.800 4.600 4.650 11,476 +0.04(+0.87%)
Apr 18, 2024 4.650 4.800 4.610 4.610 13,322 -0.03(-0.75%)
Apr 17, 2024 4.600 4.800 4.600 4.645 6,116 +0.08(+1.86%)
Apr 16, 2024 4.550 4.560 4.550 4.560 3,066 +0.00(+0.00%)
Apr 15, 2024 4.640 4.650 4.560 4.560 3,465 -0.11(-2.36%)
Apr 12, 2024 4.502 4.670 4.502 4.670 2,542 +0.21(+4.71%)
Apr 11, 2024 4.475 4.482 4.460 4.460 4,701 -0.17(-3.67%)
Apr 10, 2024 4.630 4.630 4.630 4.630 3,051 -0.02(-0.43%)
Apr 09, 2024 4.650 4.650 4.630 4.650 2,074 -0.03(-0.64%)
Apr 08, 2024 4.700 4.700 4.582 4.680 2,052 -0.01(-0.21%)
Apr 05, 2024 4.580 4.700 4.580 4.690 2,404 +0.01(+0.21%)
Apr 04, 2024 4.680 4.680 4.680 4.680 370 +0.00(+0.11%)
Apr 03, 2024 4.690 4.790 4.675 4.675 1,813 -0.06(-1.16%)
Apr 02, 2024 4.545 4.730 4.545 4.730 1,233 +0.08(+1.72%)
Apr 01, 2024 4.800 4.800 4.610 4.650 5,915 +0.00(+0.00%)
Mar 28, 2024 4.675 4.700 4.650 4.650 1,700 +0.01(+0.22%)
Mar 27, 2024 4.650 4.760 4.551 4.640 24,075 -0.01(-0.22%)
Mar 26, 2024 4.630 4.680 4.630 4.650 4,686 -0.00(-0.11%)
Mar 25, 2024 4.810 4.820 4.430 4.655 15,082 +0.10(+2.08%)
Mar 22, 2024 4.430 4.560 4.430 4.560 4,277 +0.08(+1.79%)
Mar 21, 2024 4.420 4.499 4.400 4.480 4,970 +0.07(+1.59%)
Mar 20, 2024 4.390 4.410 4.390 4.410 870 -0.03(-0.68%)
Mar 19, 2024 4.410 4.630 4.410 4.440 2,193 +0.03(+0.68%)
Mar 18, 2024 4.739 4.739 4.410 4.410 3,419 -0.14(-3.08%)
Mar 15, 2024 4.510 4.550 4.510 4.550 4,553 +0.11(+2.48%)
Mar 14, 2024 4.440 4.440 4.440 4.440 1,059 +0.04(+0.91%)
Mar 13, 2024 4.400 4.400 4.400 4.400 606 +0.00(+0.00%)
Mar 12, 2024 4.591 4.591 4.400 4.400 565 -0.07(-1.57%)
Mar 08, 2024 4.470 144 +0.00(+0.00%)
Mar 07, 2024 4.431 4.470 4.431 4.470 327 -0.01(-0.22%)
Mar 06, 2024 4.480 4.480 4.480 4.480 363 +0.00(+0.11%)
Mar 05, 2024 4.420 4.475 4.420 4.475 557 +0.04(+1.01%)
Mar 04, 2024 4.472 4.472 4.420 4.430 1,380 -0.12(-2.63%)
Feb 29, 2024 4.550 260 -0.06(-1.30%)
Feb 27, 2024 4.610 57 +0.11(+2.44%)
Feb 26, 2024 4.500 4.500 4.500 4.500 379 -0.03(-0.66%)
Feb 22, 2024 4.530 52 -0.00(-0.05%)
Feb 21, 2024 4.400 4.532 4.400 4.532 2,977 +0.13(+3.01%)
Feb 20, 2024 4.400 4.520 4.390 4.400 2,394 -0.04(-0.90%)
Feb 16, 2024 4.430 4.440 4.430 4.440 539 +0.07(+1.60%)
Feb 15, 2024 4.370 4.370 4.370 4.370 219 -0.08(-1.80%)
Feb 14, 2024 4.450 4.450 4.450 4.450 314 +0.09(+2.06%)
Feb 13, 2024 4.383 4.383 4.360 4.360 645 +0.00(+0.00%)
Feb 12, 2024 4.480 4.480 4.360 4.360 1,472 -0.10(-2.24%)
Feb 09, 2024 4.420 4.460 4.400 4.460 999 -0.02(-0.45%)
Feb 08, 2024 4.450 4.480 4.440 4.480 1,067 +0.00(+0.05%)
Feb 07, 2024 4.370 4.500 4.370 4.478 9,305 -0.02(-0.50%)
Feb 06, 2024 4.385 4.700 4.385 4.500 3,317 +0.05(+1.12%)
Feb 05, 2024 4.450 4.450 4.450 4.450 841 +0.00(+0.00%)
Feb 02, 2024 4.357 4.450 4.357 4.450 764 +0.10(+2.30%)
Jan 31, 2024 4.350 91 -0.07(-1.58%)
Jan 30, 2024 4.390 4.420 4.320 4.420 3,733 -0.02(-0.45%)
Jan 29, 2024 4.440 4.440 4.440 4.440 240 +0.05(+1.14%)
Jan 26, 2024 4.390 4.390 4.390 4.390 551 -0.07(-1.46%)
Jan 25, 2024 4.455 4.455 4.455 4.455 871 +0.12(+2.89%)
Jan 24, 2024 4.330 4.330 4.330 4.330 1,546 -0.19(-4.20%)
Jan 23, 2024 4.620 4.628 4.340 4.520 8,341 -0.10(-2.16%)
Jan 22, 2024 4.630 4.670 4.620 4.620 2,420 -0.04(-0.86%)
Jan 19, 2024 4.660 4.680 4.637 4.660 2,895 -0.10(-2.10%)
Jan 18, 2024 4.710 4.760 4.630 4.760 8,051 -0.06(-1.24%)
Jan 17, 2024 4.800 4.820 4.800 4.820 1,902 +0.02(+0.39%)
Jan 16, 2024 4.521 4.803 4.521 4.801 1,549 +0.00(+0.02%)
Jan 12, 2024 4.820 4.820 4.750 4.800 1,114 -0.02(-0.41%)
Jan 11, 2024 4.830 4.830 4.820 4.820 1,720 +0.00(+0.06%)
Jan 10, 2024 4.830 4.830 4.665 4.817 1,661 +0.17(+3.60%)
Jan 09, 2024 4.810 4.810 4.590 4.650 9,501 -0.20(-4.12%)
Jan 08, 2024 4.900 4.900 4.840 4.850 7,454 -0.04(-0.82%)
Jan 05, 2024 4.850 4.890 4.830 4.890 7,533 +0.06(+1.24%)
Jan 04, 2024 4.900 4.900 4.790 4.830 13,765 -0.02(-0.41%)
Jan 03, 2024 4.600 4.900 4.600 4.850 11,996 +0.16(+3.37%)
Jan 02, 2024 4.400 4.980 4.400 4.692 20,705 +0.43(+10.13%)
Dec 29, 2023 4.300 4.380 4.260 4.260 2,074 -0.13(-2.96%)
Dec 28, 2023 4.380 4.403 4.284 4.390 1,931 -0.01(-0.23%)
Dec 26, 2023 4.400 110 +0.01(+0.23%)
Dec 22, 2023 4.380 4.390 4.370 4.390 2,632 -0.00(-0.11%)
Dec 21, 2023 4.362 4.398 4.360 4.395 2,021 -0.01(-0.11%)
Dec 20, 2023 4.330 4.400 4.330 4.400 916 +0.07(+1.62%)
Dec 19, 2023 4.420 4.450 4.330 4.330 2,459 +0.02(+0.46%)
Dec 18, 2023 4.450 4.450 4.310 4.310 2,272 -0.20(-4.43%)
Dec 15, 2023 4.320 4.510 4.300 4.510 54,011 +0.21(+4.88%)
Dec 14, 2023 4.340 4.340 4.300 4.300 3,107 +0.00(+0.00%)
Dec 13, 2023 4.240 4.300 4.240 4.300 8,601 +0.06(+1.42%)
Dec 12, 2023 4.240 4.240 4.240 4.240 990 -0.05(-1.17%)
Dec 11, 2023 4.300 4.300 4.282 4.290 2,209 -0.04(-0.92%)
Dec 08, 2023 4.110 4.350 4.110 4.330 21,832 +0.28(+6.91%)
Dec 07, 2023 4.040 4.060 4.030 4.050 2,468 -0.01(-0.25%)
Dec 06, 2023 4.050 4.210 4.030 4.060 5,444 +0.03(+0.74%)
Dec 05, 2023 4.050 4.050 4.030 4.030 1,314 +0.02(+0.50%)
Dec 04, 2023 4.080 4.240 4.000 4.010 15,957 -0.08(-1.96%)
Dec 01, 2023 4.150 4.160 4.090 4.090 9,324 -0.03(-0.73%)
Nov 29, 2023 4.120 236 +0.01(+0.24%)
Nov 28, 2023 4.110 4.110 4.110 4.110 449 -0.04(-0.96%)
Nov 27, 2023 4.160 4.200 4.150 4.150 2,733 +0.00(+0.00%)
Nov 24, 2023 4.150 4.150 4.150 4.150 295 +0.00(+0.00%)
Nov 22, 2023 4.050 4.150 4.050 4.150 2,390 +0.08(+1.97%)
Nov 21, 2023 4.070 4.161 4.070 4.070 1,514 -0.14(-3.33%)
Nov 20, 2023 4.150 4.210 4.100 4.210 4,245 -0.02(-0.47%)
Nov 17, 2023 4.230 4.230 4.230 4.230 491 -0.02(-0.47%)
Nov 16, 2023 4.250 4.250 4.250 4.250 1,022 +0.09(+2.16%)
Nov 15, 2023 4.050 4.160 4.050 4.160 4,028 +0.11(+2.72%)
Nov 13, 2023 4.050 31 -0.20(-4.71%)
Nov 10, 2023 4.250 4.250 4.250 4.250 424 +0.14(+3.41%)
Nov 09, 2023 4.030 4.110 4.030 4.110 827 +0.08(+1.99%)
Nov 08, 2023 4.200 4.240 3.900 4.030 29,890 -0.15(-3.59%)
Nov 07, 2023 4.230 4.235 4.150 4.180 2,074 -0.07(-1.65%)
Nov 06, 2023 4.250 4.250 4.250 4.250 514 +0.00(+0.00%)
Nov 03, 2023 4.250 4.300 4.250 4.250 957 +0.05(+1.19%)
Oct 31, 2023 4.200 165 -0.06(-1.41%)
Oct 30, 2023 4.350 4.350 4.210 4.260 2,178 +0.04(+0.95%)
Oct 27, 2023 4.300 4.350 4.210 4.220 2,974 -0.13(-2.99%)
Oct 25, 2023 4.350 58 +0.04(+1.02%)
Oct 24, 2023 4.306 4.306 4.306 4.306 467 +0.03(+0.61%)
Oct 23, 2023 4.270 4.380 4.270 4.280 3,450 -0.01(-0.35%)
Oct 20, 2023 4.270 4.295 4.270 4.295 554 +0.01(+0.35%)
Oct 19, 2023 4.340 4.340 4.280 4.280 1,501 -0.01(-0.23%)
Oct 18, 2023 4.389 4.389 4.290 4.290 1,333 -0.04(-0.92%)
Oct 17, 2023 4.300 4.385 4.280 4.330 4,572 +0.01(+0.23%)
Oct 16, 2023 4.500 4.500 4.320 4.320 2,704 -0.06(-1.45%)
Oct 13, 2023 4.280 4.383 4.280 4.383 806 +0.08(+1.94%)
Oct 12, 2023 4.280 4.450 4.280 4.300 11,427 +0.01(+0.23%)
Oct 11, 2023 4.290 4.290 4.290 4.290 753 -0.06(-1.44%)
Oct 10, 2023 4.430 4.430 4.353 4.353 561 +0.02(+0.45%)
Oct 06, 2023 4.333 164 -0.04(-0.84%)
Oct 05, 2023 4.450 4.450 4.370 4.370 7,267 -0.08(-1.80%)
Oct 04, 2023 4.290 4.450 4.250 4.450 30,557 +0.17(+3.97%)
Oct 03, 2023 4.280 4.280 4.280 4.280 519 +0.03(+0.71%)
Oct 02, 2023 4.255 4.255 4.210 4.250 875 +0.04(+0.95%)
Sep 29, 2023 4.255 4.255 4.210 4.210 797 +0.00(+0.00%)
Sep 28, 2023 4.220 4.220 4.210 4.210 618 +0.00(+0.00%)
Sep 27, 2023 4.250 4.250 4.210 4.210 4,424 -0.05(-1.17%)
Sep 26, 2023 4.260 4.260 4.260 4.260 1,714 +0.01(+0.24%)
Sep 25, 2023 4.249 4.260 4.240 4.250 8,300 -0.10(-2.30%)
Sep 22, 2023 4.280 4.350 4.280 4.350 1,617 +0.11(+2.59%)
Sep 21, 2023 4.250 4.250 4.240 4.240 3,125 -0.01(-0.17%)
Sep 20, 2023 4.280 4.360 4.240 4.247 8,991 -0.08(-1.91%)
Sep 19, 2023 4.310 4.330 4.250 4.330 3,028 -0.02(-0.46%)
Sep 18, 2023 4.350 4.350 4.240 4.350 8,824 -0.05(-1.14%)
Sep 15, 2023 4.300 4.400 4.265 4.400 10,405 +0.00(+0.00%)
Sep 14, 2023 4.310 4.400 4.270 4.400 9,268 +0.09(+2.09%)
Sep 13, 2023 4.220 4.310 4.220 4.310 2,164 +0.05(+1.17%)
Sep 12, 2023 4.220 4.270 4.210 4.260 1,124 +0.05(+1.19%)
Sep 11, 2023 4.210 4.210 4.210 4.210 511 -0.06(-1.41%)
Sep 08, 2023 4.320 4.330 4.270 4.270 2,230 -0.05(-1.16%)
Sep 07, 2023 4.310 4.320 4.265 4.320 3,726 +0.03(+0.68%)
Sep 06, 2023 4.300 4.320 4.291 4.291 9,036 -0.01(-0.21%)
Sep 05, 2023 4.300 4.304 4.300 4.300 2,337 -0.05(-1.15%)
Sep 01, 2023 4.390 4.395 4.350 4.350 941 +0.05(+1.16%)
Aug 31, 2023 4.300 4.339 4.300 4.300 1,736 +0.00(+0.00%)
Aug 30, 2023 4.360 4.390 4.300 4.300 7,662 -0.06(-1.38%)
Aug 29, 2023 4.400 4.400 4.360 4.360 2,701 +0.05(+1.16%)
Aug 28, 2023 4.360 4.390 4.310 4.310 1,249 +0.00(+0.00%)
Aug 25, 2023 4.306 4.310 4.306 4.310 1,979 -0.09(-2.05%)
Aug 24, 2023 4.270 4.400 4.245 4.400 14,568 +0.13(+3.04%)
Aug 23, 2023 4.240 4.270 4.240 4.270 4,732 +0.08(+1.91%)
Aug 22, 2023 4.190 4.190 4.190 4.190 5,324 -0.03(-0.71%)
Aug 21, 2023 4.150 4.250 4.150 4.220 24,679 +0.06(+1.44%)
Aug 18, 2023 4.210 4.210 4.160 4.160 999 -0.04(-0.95%)
Aug 17, 2023 4.209 4.209 4.200 4.200 1,165 -0.02(-0.47%)
Aug 16, 2023 4.200 4.245 4.150 4.220 8,358 +0.09(+2.18%)
Aug 15, 2023 4.200 4.250 4.130 4.130 38,465 -0.04(-0.96%)
Aug 14, 2023 4.200 4.317 4.170 4.170 3,759 +0.00(+0.00%)
Aug 11, 2023 4.200 4.245 4.170 4.170 3,108 -0.11(-2.48%)
Aug 10, 2023 4.250 4.276 4.250 4.276 570 +0.07(+1.56%)
Aug 09, 2023 4.210 4.210 4.210 4.210 253 +0.01(+0.25%)
Aug 08, 2023 4.230 4.300 4.200 4.200 3,555 -0.01(-0.24%)
Aug 07, 2023 4.210 4.300 4.180 4.210 10,658 +0.01(+0.24%)
Aug 04, 2023 4.350 4.440 4.200 4.200 8,254 -0.15(-3.45%)
Aug 03, 2023 4.150 4.440 4.150 4.350 25,235 +0.15(+3.57%)
Aug 01, 2023 4.200 219 +0.01(+0.24%)
Jul 31, 2023 4.190 4.250 4.180 4.190 5,186 -0.10(-2.30%)
Jul 28, 2023 4.250 4.289 4.200 4.289 2,064 +0.10(+2.31%)
Jul 27, 2023 4.190 4.192 4.190 4.192 445 -0.01(-0.20%)
Jul 26, 2023 4.220 4.290 4.200 4.200 6,386 -0.07(-1.64%)
Jul 25, 2023 4.280 4.280 4.260 4.270 1,639 +0.04(+0.95%)
Jul 21, 2023 4.230 35 -0.05(-1.17%)
Jul 19, 2023 4.280 191 -0.01(-0.23%)
Jul 18, 2023 4.250 4.290 4.150 4.290 14,974 +0.03(+0.75%)
Jul 17, 2023 4.310 4.310 4.258 4.258 1,616 -0.08(-1.89%)
Jul 14, 2023 4.340 4.340 4.330 4.340 1,404 +0.02(+0.47%)
Jul 12, 2023 4.320 148 +0.08(+1.88%)
Jul 10, 2023 4.240 76 -0.06(-1.37%)
Jul 07, 2023 4.290 4.300 4.290 4.299 1,542 +0.03(+0.68%)
Jul 05, 2023 4.270 184 -0.03(-0.70%)
Jul 03, 2023 4.300 4.300 4.300 4.300 149 +0.08(+1.90%)
Jun 29, 2023 4.220 356 -0.01(-0.24%)
Jun 28, 2023 4.230 4.230 4.230 4.230 374 -0.07(-1.63%)
Jun 27, 2023 4.220 4.300 4.220 4.300 4,175 -0.02(-0.46%)
Jun 23, 2023 4.320 234 +0.13(+3.13%)
Jun 22, 2023 4.189 4.189 4.189 4.189 298 -0.13(-3.03%)
Jun 21, 2023 4.320 4.320 4.320 4.320 192 +0.09(+2.13%)
Jun 20, 2023 4.200 4.350 4.150 4.230 7,052 -0.15(-3.42%)
Jun 16, 2023 4.240 4.380 4.200 4.380 6,238 +0.16(+3.79%)
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.