Tandy Leather Factory Inc (TLF) stock
TLFNasdaqLeather & Leather ProductsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 13/3069% below fair value
$2.20−0.06 (-2.65%)
Close on Oct 30, 2026Market cap $18.02MP/E –Yield –
Price history
Tandy Leather Factory share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.20
-2.65% on the day
52-week range
$2.09 – $3.36
-34.5% from the high
Change over 52 weeks
-26.7%
From $3.00 on Oct 30, 2025
Average volume
20,165
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.55 | $2.68 | $2.09 | $2.20 | -11.81% | 298,050 |
| Sep 2026 | $2.60 | $2.78 | $2.46 | $2.49 | -4.79% | 259,307 |
| Aug 2026 | $2.36 | $2.74 | $2.33 | $2.62 | +10.55% | 801,281 |
| Jul 2026 | $2.36 | $2.45 | $2.30 | $2.37 | +1.72% | 367,727 |
| Jun 2026 | $2.32 | $2.44 | $2.27 | $2.33 | -0.85% | 808,232 |
| May 2026 | $2.33 | $2.55 | $2.20 | $2.35 | +0.43% | 978,425 |
| Apr 2026 | $2.35 | $2.48 | $2.24 | $2.34 | +1.30% | 427,844 |
| Mar 2026 | $2.39 | $2.48 | $2.21 | $2.31 | -2.53% | 919,770 |
| Feb 2026 | $2.82 | $3.36 | $2.28 | $2.37 | -16.84% | 2,145,766 |
| Jan 2026 | $2.75 | $2.95 | $2.67 | $2.85 | +4.01% | 185,732 |
| Dec 2025 | $2.73 | $2.85 | $2.60 | $2.74 | +0.36% | 311,444 |
| Nov 2025 | $3.02 | $3.08 | $2.56 | $2.73 | -9.60% | 362,896 |
| Oct 2025 | $3.00 | $3.13 | $2.95 | $3.02 | +0.67% | 315,941 |
| Sep 2025 | $3.00 | $3.24 | $2.97 | $3.00 | -2.60% | 388,414 |
| Aug 2025 | $3.46 | $3.59 | $3.00 | $3.08 | -11.75% | 214,843 |
| Jul 2025 | $3.09 | $3.78 | $3.09 | $3.49 | +12.94% | 354,573 |
| Jun 2025 | $3.23 | $3.42 | $2.99 | $3.09 | -0.64% | 224,929 |
| May 2025 | $2.78 | $3.47 | $2.76 | $3.11 | +11.87% | 526,612 |
| Apr 2025 | $2.90 | $2.96 | $2.69 | $2.78 | -4.14% | 336,288 |
| Mar 2025 | $3.37 | $3.46 | $2.90 | $2.90 | -12.12% | 345,478 |
| Feb 2025 | $4.71 | $5.48 | $3.12 | $3.30 | -32.17% | 1,257,695 |
| Jan 2025 | $4.79 | $5.22 | $4.27 | $4.87 | +1.57% | 704,628 |
| Dec 2024 | $4.07 | $5.30 | $4.00 | $4.79 | +17.11% | 430,345 |
| Nov 2024 | $4.35 | $4.35 | $3.97 | $4.09 | -6.41% | 165,561 |
| Oct 2024 | $4.20 | $4.50 | $4.07 | $4.37 | +4.30% | 173,832 |
| Sep 2024 | $4.14 | $4.40 | $3.95 | $4.19 | +1.70% | 178,966 |
| Aug 2024 | $4.43 | $4.47 | $3.92 | $4.12 | -7.00% | 96,156 |
| Jul 2024 | $4.50 | $4.50 | $4.20 | $4.43 | -1.56% | 51,145 |
| Jun 2024 | $4.74 | $5.00 | $4.14 | $4.50 | -5.06% | 76,868 |
| May 2024 | $4.67 | $5.02 | $4.47 | $4.74 | -0.21% | 151,241 |
| Apr 2024 | $4.80 | $4.98 | $4.46 | $4.75 | +2.15% | 95,217 |
| Mar 2024 | $4.55 | $4.82 | $4.39 | $4.65 | +2.20% | 71,232 |
| Feb 2024 | $4.35 | $4.70 | $4.35 | $4.55 | +4.60% | 36,607 |
| Jan 2024 | $4.40 | $4.98 | $4.32 | $4.35 | +2.11% | 108,769 |
| Dec 2023 | $4.15 | $4.51 | $4.00 | $4.26 | +3.40% | 140,385 |
| Nov 2023 | $4.20 | $4.30 | $3.90 | $4.12 | -1.90% | 53,169 |
| Oct 2023 | $4.26 | $4.50 | $4.20 | $4.20 | -0.24% | 78,376 |
| Sep 2023 | $4.39 | $4.40 | $4.21 | $4.21 | -2.09% | 85,350 |
| Aug 2023 | $4.21 | $4.44 | $4.13 | $4.30 | +2.63% | 177,523 |
| Jul 2023 | $4.30 | $4.39 | $4.15 | $4.19 | -0.71% | 55,311 |
| Jun 2023 | $4.25 | $4.44 | $4.15 | $4.22 | +0.24% | 69,134 |
| May 2023 | $4.30 | $4.55 | $4.10 | $4.21 | 0.00% | 57,797 |
| Apr 2023 | $4.38 | $4.67 | $3.75 | $4.21 | -10.43% | 69,218 |
| Mar 2023 | $4.45 | $4.70 | $4.15 | $4.70 | +5.62% | 55,830 |
| Feb 2023 | $4.30 | $4.69 | $4.30 | $4.45 | +0.00% | 38,574 |
| Jan 2023 | $4.20 | $4.74 | $4.20 | $4.45 | +4.71% | 81,164 |
| Dec 2022 | $4.58 | $5.05 | $4.10 | $4.25 | -6.59% | 192,727 |
| Nov 2022 | $4.06 | $4.81 | $3.75 | $4.55 | +11.66% | 132,972 |
| Oct 2022 | $3.67 | $4.14 | $3.45 | $4.08 | +12.26% | 158,449 |
| Sep 2022 | $4.55 | $8.66 | $3.50 | $3.63 | -20.22% | 3,239,554 |
| Aug 2022 | $5.00 | $5.10 | $4.28 | $4.55 | -9.00% | 63,291 |
| Jul 2022 | $4.77 | $5.00 | $4.66 | $5.00 | +4.82% | 33,043 |
| Jun 2022 | $4.56 | $5.15 | $4.56 | $4.77 | -4.41% | 118,364 |
| May 2022 | $5.00 | $5.00 | $4.30 | $4.99 | -0.20% | 76,430 |
| Apr 2022 | $4.87 | $5.10 | $4.20 | $5.00 | 0.00% | 128,133 |
| Mar 2022 | $4.99 | $5.10 | $4.55 | $5.00 | -0.20% | 328,109 |
| Feb 2022 | $4.65 | $5.20 | $4.55 | $5.01 | +0.20% | 216,063 |
| Jan 2022 | $5.15 | $5.25 | $4.55 | $5.00 | -2.91% | 95,157 |
| Dec 2021 | $5.00 | $5.15 | $4.80 | $5.15 | +3.00% | 36,041 |
| Nov 2021 | $5.30 | $5.30 | $4.60 | $5.00 | -5.66% | 8,145 |
| Oct 2021 | $5.05 | $5.30 | $4.92 | $5.30 | +4.95% | 30,443 |
| Sep 2021 | $4.30 | $5.05 | $4.15 | $5.05 | +16.09% | 72,925 |
| Aug 2021 | $4.60 | $4.87 | $4.26 | $4.35 | -9.19% | 55,309 |
| Jul 2021 | $5.01 | $5.10 | $4.25 | $4.79 | -4.20% | 71,867 |
| Jun 2021 | $4.30 | $5.25 | $4.13 | $5.00 | +17.65% | 159,270 |
| May 2021 | $4.15 | $4.38 | $4.01 | $4.25 | +2.91% | 258,872 |
| Apr 2021 | $3.82 | $4.45 | $3.71 | $4.13 | +7.55% | 149,819 |
| Mar 2021 | $3.83 | $4.00 | $3.70 | $3.84 | +1.05% | 154,900 |
| Feb 2021 | $3.30 | $4.20 | $3.25 | $3.80 | +15.15% | 136,398 |
| Jan 2021 | $3.20 | $3.78 | $3.15 | $3.30 | +3.12% | 153,159 |
| Dec 2020 | $3.30 | $3.65 | $3.09 | $3.20 | -1.54% | 348,776 |
| Nov 2020 | $3.04 | $3.50 | $2.95 | $3.25 | +8.70% | 246,611 |
| Oct 2020 | $3.19 | $3.40 | $2.84 | $2.99 | -6.27% | 93,027 |
| Sep 2020 | $2.92 | $3.30 | $2.85 | $3.19 | +10.00% | 152,943 |
| Aug 2020 | $3.39 | $3.44 | $2.60 | $2.90 | -7.64% | 844,499 |
| Jul 2020 | $3.30 | $3.50 | $3.01 | $3.14 | -7.51% | 177,108 |
| Jun 2020 | $3.49 | $3.97 | $3.12 | $3.40 | -2.72% | 208,823 |
| May 2020 | $3.90 | $3.99 | $3.16 | $3.49 | -12.09% | 152,530 |
| Apr 2020 | $3.53 | $4.22 | $3.10 | $3.97 | +10.28% | 151,613 |
| Mar 2020 | $4.92 | $5.08 | $2.92 | $3.60 | -29.07% | 626,969 |
| Feb 2020 | $5.65 | $5.74 | $4.60 | $5.08 | -10.16% | 789,344 |
| Jan 2020 | $5.81 | $5.82 | $5.20 | $5.65 | -1.06% | 176,765 |
| Dec 2019 | $5.11 | $5.81 | $4.82 | $5.71 | +9.39% | 400,023 |
| Nov 2019 | $5.08 | $5.42 | $4.88 | $5.22 | +2.76% | 110,399 |
| Oct 2019 | $4.60 | $5.14 | $4.35 | $5.08 | +9.24% | 301,609 |
| Sep 2019 | $4.50 | $5.00 | $3.91 | $4.65 | +2.20% | 394,716 |
| Aug 2019 | $5.89 | $6.05 | $4.18 | $4.55 | -23.27% | 329,779 |
| Jul 2019 | $5.92 | $6.02 | $5.50 | $5.93 | +7.82% | 113,629 |
| Jun 2019 | $5.19 | $6.16 | $4.90 | $5.50 | +6.18% | 308,606 |
| May 2019 | $5.96 | $5.99 | $5.01 | $5.18 | -14.38% | 199,242 |
| Apr 2019 | $6.04 | $6.10 | $5.15 | $6.05 | +0.83% | 237,703 |
| Mar 2019 | $5.70 | $6.95 | $5.27 | $6.00 | +6.19% | 201,728 |
| Feb 2019 | $5.75 | $6.00 | $5.57 | $5.65 | -2.75% | 176,385 |
| Jan 2019 | $5.65 | $6.36 | $5.51 | $5.81 | +2.29% | 306,319 |
| Dec 2018 | $6.65 | $6.86 | $5.38 | $5.68 | -13.83% | 247,131 |
| Nov 2018 | $7.24 | $7.31 | $5.73 | $6.59 | -7.16% | 330,521 |
| Oct 2018 | $7.56 | $8.01 | $6.79 | $7.10 | -3.40% | 235,013 |
| Sep 2018 | $7.55 | $7.80 | $7.35 | $7.35 | -3.29% | 76,434 |
| Aug 2018 | $7.99 | $7.99 | $7.40 | $7.60 | -2.56% | 65,051 |
| Jul 2018 | $7.51 | $8.05 | $7.40 | $7.80 | 0.00% | 50,279 |
| Jun 2018 | $7.44 | $7.95 | $7.30 | $7.80 | +6.85% | 153,171 |
| May 2018 | $7.35 | $8.00 | $7.10 | $7.30 | 0.00% | 246,849 |
| Apr 2018 | $7.00 | $7.65 | $6.95 | $7.30 | +2.82% | 182,724 |
| Mar 2018 | $7.30 | $7.70 | $7.00 | $7.10 | -2.74% | 235,594 |
| Feb 2018 | $7.22 | $8.40 | $6.79 | $7.30 | -2.01% | 100,626 |
| Jan 2018 | $7.65 | $7.80 | $7.00 | $7.45 | -3.87% | 154,457 |
| Dec 2017 | $7.45 | $7.80 | $7.30 | $7.75 | +4.73% | 89,314 |
| Nov 2017 | $7.84 | $7.85 | $7.05 | $7.40 | -5.73% | 204,627 |
| Oct 2017 | $7.75 | $8.45 | $7.00 | $7.85 | -0.01% | 106,734 |
| Sep 2017 | $8.20 | $8.75 | $7.55 | $7.85 | -4.84% | 80,167 |
| Aug 2017 | $8.76 | $8.80 | $7.98 | $8.25 | -6.78% | 157,743 |
| Jul 2017 | $8.90 | $9.05 | $8.45 | $8.85 | -0.56% | 114,203 |
| Jun 2017 | $8.45 | $9.00 | $8.15 | $8.90 | +4.71% | 163,616 |
| May 2017 | $8.77 | $8.86 | $7.72 | $8.50 | -2.30% | 152,042 |
| Apr 2017 | $8.10 | $8.90 | $7.85 | $8.70 | +6.10% | 230,956 |
| Mar 2017 | $8.00 | $8.30 | $7.15 | $8.20 | +2.50% | 1,183,669 |
| Feb 2017 | $8.20 | $8.25 | $7.60 | $8.00 | +2.56% | 155,553 |
| Jan 2017 | $8.05 | $8.26 | $7.05 | $7.80 | -3.70% | 362,509 |
| Dec 2016 | $7.65 | $8.25 | $7.20 | $8.10 | +7.28% | 212,015 |
| Nov 2016 | $7.38 | $7.65 | $6.85 | $7.55 | +2.03% | 330,936 |
| Oct 2016 | $7.59 | $7.88 | $7.30 | $7.40 | -3.90% | 94,864 |
| Sep 2016 | $7.08 | $7.98 | $7.08 | $7.70 | +3.22% | 137,700 |
| Aug 2016 | $7.16 | $7.74 | $6.96 | $7.46 | +4.48% | 257,325 |
| Jul 2016 | $7.33 | $7.76 | $7.04 | $7.14 | +0.42% | 144,587 |
| Jun 2016 | $7.44 | $7.80 | $6.96 | $7.11 | -4.56% | 237,800 |
| May 2016 | $6.75 | $7.55 | $6.75 | $7.45 | +5.67% | 321,200 |
| Apr 2016 | $6.95 | $7.13 | $6.57 | $7.05 | +1.44% | 262,500 |
| Mar 2016 | $7.03 | $7.81 | $6.85 | $6.95 | +0.14% | 698,800 |
| Feb 2016 | $7.23 | $7.42 | $6.32 | $6.94 | -7.47% | 376,600 |
| Jan 2016 | $7.30 | $7.50 | $6.76 | $7.50 | +2.18% | 107,998 |
| Dec 2015 | $6.90 | $7.37 | $6.85 | $7.34 | +5.76% | 63,200 |
| Nov 2015 | $7.59 | $7.78 | $6.78 | $6.94 | -8.44% | 131,400 |
| Oct 2015 | $7.30 | $7.98 | $6.96 | $7.58 | +4.84% | 151,900 |
| Sep 2015 | $7.73 | $7.95 | $6.75 | $7.23 | -6.59% | 826,700 |
| Aug 2015 | $8.54 | $8.57 | $7.03 | $7.74 | -8.73% | 284,600 |
| Jul 2015 | $8.80 | $8.80 | $8.09 | $8.48 | -1.40% | 147,800 |
| Jun 2015 | $8.50 | $8.75 | $8.44 | $8.60 | +1.06% | 132,600 |
| May 2015 | $8.51 | $8.87 | $8.40 | $8.51 | -0.12% | 119,100 |
| Apr 2015 | $8.75 | $8.90 | $8.24 | $8.52 | -3.84% | 110,200 |
| Mar 2015 | $8.99 | $9.47 | $6.52 | $8.86 | -1.45% | 318,900 |
| Feb 2015 | $8.73 | $9.00 | $8.56 | $8.99 | +5.27% | 58,700 |
| Jan 2015 | $8.87 | $9.29 | $8.10 | $8.54 | -5.01% | 255,146 |
| Dec 2014 | $8.90 | $9.40 | $8.50 | $8.99 | -3.54% | 392,500 |
| Nov 2014 | $9.06 | $9.97 | $8.52 | $9.32 | +1.41% | 197,523 |
| Oct 2014 | $9.50 | $9.75 | $9.05 | $9.19 | -2.75% | 86,536 |
| Sep 2014 | $9.29 | $9.64 | $9.18 | $9.45 | +2.27% | 100,100 |
| Aug 2014 | $9.40 | $9.55 | $9.00 | $9.24 | -1.07% | 435,700 |
| Jul 2014 | $9.08 | $9.45 | $8.85 | $9.34 | +2.64% | 304,400 |
| Jun 2014 | $9.29 | $9.70 | $8.72 | $9.10 | -2.15% | 687,900 |
| May 2014 | $9.84 | $9.90 | $9.04 | $9.30 | -5.01% | 288,600 |
| Apr 2014 | $9.64 | $9.85 | $9.00 | $9.79 | +1.35% | 425,200 |
| Mar 2014 | $9.83 | $9.95 | $8.90 | $9.66 | 0.00% | 287,400 |
| Feb 2014 | $8.45 | $9.89 | $8.41 | $9.66 | +13.51% | 173,800 |
| Jan 2014 | $9.85 | $9.94 | $8.35 | $8.51 | -12.81% | 420,000 |
| Dec 2013 | $8.49 | $10.00 | $8.40 | $9.76 | +14.82% | 399,200 |
| Nov 2013 | $8.18 | $8.72 | $7.91 | $8.50 | +2.41% | 84,500 |
| Oct 2013 | $7.86 | $8.31 | $7.76 | $8.30 | +5.46% | 174,000 |
| Sep 2013 | $8.10 | $8.92 | $7.76 | $7.87 | -2.60% | 348,000 |
| Aug 2013 | $8.83 | $9.20 | $7.53 | $8.08 | -7.87% | 314,700 |
| Jul 2013 | $7.81 | $8.94 | $7.81 | $8.77 | +12.72% | 272,200 |
| Jun 2013 | $7.99 | $8.50 | $7.38 | $7.78 | -1.02% | 344,901 |
| May 2013 | $7.23 | $8.15 | $6.91 | $7.86 | +9.47% | 309,000 |
| Apr 2013 | $7.42 | $7.48 | $6.76 | $7.18 | +0.84% | 89,600 |
| Mar 2013 | $6.03 | $7.35 | $5.75 | $7.12 | +18.08% | 130,700 |
| Feb 2013 | $5.85 | $6.10 | $5.71 | $6.03 | +4.51% | 43,300 |
| Jan 2013 | $5.43 | $6.12 | $5.43 | $5.77 | +4.53% | 123,100 |
| Dec 2012 | $5.30 | $5.54 | $5.30 | $5.52 | +2.60% | 91,200 |
| Nov 2012 | $5.30 | $5.41 | $5.13 | $5.38 | +1.51% | 132,800 |
| Oct 2012 | $5.30 | $5.40 | $5.01 | $5.30 | 0.00% | 93,300 |
| Sep 2012 | $5.49 | $5.61 | $5.28 | $5.30 | -3.46% | 219,500 |
| Aug 2012 | $5.09 | $5.70 | $5.06 | $5.49 | +7.23% | 151,100 |
| Jul 2012 | $5.27 | $5.30 | $5.05 | $5.12 | -0.78% | 101,100 |
| Jun 2012 | $4.99 | $5.30 | $4.98 | $5.16 | +3.20% | 82,500 |
| May 2012 | $5.19 | $5.20 | $4.80 | $5.00 | -2.72% | 196,500 |
| Apr 2012 | $5.36 | $5.37 | $4.96 | $5.14 | -1.53% | 170,200 |
| Mar 2012 | $5.18 | $5.41 | $4.95 | $5.22 | +1.36% | 109,900 |
| Feb 2012 | $4.85 | $5.45 | $4.76 | $5.15 | +4.67% | 166,700 |
| Jan 2012 | $4.85 | $5.00 | $4.68 | $4.92 | +0.82% | 40,500 |
| Dec 2011 | $4.90 | $4.97 | $4.51 | $4.88 | +1.88% | 146,100 |
| Nov 2011 | $4.81 | $5.00 | $4.36 | $4.79 | -4.20% | 56,100 |
| Oct 2011 | $4.54 | $5.00 | $4.17 | $5.00 | +8.70% | 39,600 |
| Sep 2011 | $4.83 | $4.89 | $4.48 | $4.60 | -4.17% | 158,000 |
| Aug 2011 | $5.02 | $5.17 | $4.29 | $4.80 | -4.38% | 264,000 |
| Jul 2011 | $5.13 | $5.25 | $4.95 | $5.02 | -2.14% | 107,900 |
| Jun 2011 | $4.97 | $5.22 | $4.90 | $5.13 | +3.64% | 122,800 |
| May 2011 | $4.62 | $5.05 | $4.50 | $4.95 | +6.91% | 69,100 |
| Apr 2011 | $4.98 | $5.05 | $4.45 | $4.63 | -6.84% | 132,700 |
| Mar 2011 | $5.00 | $5.10 | $4.75 | $4.97 | +1.84% | 65,600 |
| Feb 2011 | $5.15 | $5.35 | $4.62 | $4.88 | -5.24% | 95,600 |
| Jan 2011 | $4.55 | $5.30 | $4.50 | $5.15 | +9.11% | 150,700 |
| Dec 2010 | $4.41 | $4.77 | $4.40 | $4.72 | +7.03% | 113,000 |
| Nov 2010 | $4.47 | $4.75 | $4.37 | $4.41 | -1.34% | 91,400 |
| Oct 2010 | $4.45 | $4.72 | $4.25 | $4.47 | +0.45% | 137,100 |
| Sep 2010 | $4.25 | $4.70 | $4.00 | $4.45 | +4.71% | 105,800 |
| Aug 2010 | $4.10 | $4.49 | $3.90 | $4.25 | -2.75% | 132,100 |
| Jul 2010 | $4.05 | $4.46 | $3.72 | $4.37 | +5.56% | 118,100 |
| Jun 2010 | $4.99 | $5.04 | $3.71 | $4.14 | -21.89% | 369,400 |
| May 2010 | $4.63 | $5.97 | $3.70 | $5.30 | +15.97% | 748,800 |
| Apr 2010 | $4.25 | $4.78 | $3.92 | $4.57 | +16.58% | 111,300 |
| Mar 2010 | $3.60 | $4.20 | $3.60 | $3.92 | +8.29% | 1,158,700 |
| Feb 2010 | $3.73 | $3.81 | $3.50 | $3.62 | -2.16% | 439,100 |
| Jan 2010 | $3.92 | $4.00 | $3.60 | $3.70 | -5.37% | 133,600 |
| Dec 2009 | $3.41 | $4.08 | $3.33 | $3.91 | +16.72% | 237,700 |
| Nov 2009 | $3.29 | $3.86 | $3.10 | $3.35 | +1.82% | 114,100 |
| Oct 2009 | $3.10 | $3.50 | $3.00 | $3.29 | +6.13% | 180,400 |
| Sep 2009 | $3.00 | $3.20 | $2.88 | $3.10 | +3.33% | 256,400 |
| Aug 2009 | $2.60 | $3.30 | $2.60 | $3.00 | +12.36% | 183,900 |
| Jul 2009 | $2.38 | $2.70 | $2.35 | $2.67 | +12.18% | 91,600 |
| Jun 2009 | $2.50 | $2.50 | $1.90 | $2.38 | +3.48% | 352,600 |
| May 2009 | $2.80 | $2.85 | $2.26 | $2.30 | -13.21% | 95,600 |
| Apr 2009 | $2.00 | $2.81 | $2.00 | $2.65 | +32.50% | 140,100 |
| Mar 2009 | $2.00 | $2.35 | $1.67 | $2.00 | +2.56% | 109,500 |
| Feb 2009 | $1.60 | $2.30 | $1.55 | $1.95 | +21.12% | 190,800 |
| Jan 2009 | $2.20 | $2.42 | $1.55 | $1.61 | -25.12% | 180,300 |
| Dec 2008 | $2.00 | $2.15 | $1.72 | $2.15 | +6.97% | 155,900 |
| Nov 2008 | $2.40 | $2.55 | $1.70 | $2.01 | -12.23% | 352,500 |
| Oct 2008 | $2.75 | $2.81 | $2.12 | $2.29 | -15.81% | 161,945 |
| Sep 2008 | $2.80 | $3.07 | $2.49 | $2.72 | -2.86% | 102,300 |
| Aug 2008 | $2.46 | $2.97 | $2.46 | $2.80 | +6.87% | 41,900 |
| Jul 2008 | $2.96 | $3.00 | $2.56 | $2.62 | -16.29% | 18,800 |
| Jun 2008 | $3.06 | $3.30 | $2.85 | $3.13 | -5.15% | 38,500 |
| May 2008 | $2.88 | $3.37 | $2.84 | $3.30 | +15.38% | 475,500 |
| Apr 2008 | $2.65 | $3.10 | $2.47 | $2.86 | +7.52% | 76,100 |
| Mar 2008 | $2.84 | $2.98 | $2.51 | $2.66 | -1.48% | 116,400 |
| Feb 2008 | $3.02 | $3.10 | $2.25 | $2.70 | -7.85% | 462,700 |
| Jan 2008 | $3.32 | $3.32 | $2.22 | $2.93 | -10.40% | 199,500 |
| Dec 2007 | $4.10 | $4.12 | $2.70 | $3.27 | -20.24% | 657,800 |
| Nov 2007 | $4.85 | $5.07 | $3.70 | $4.10 | -10.48% | 280,500 |
| Oct 2007 | $7.15 | $7.15 | $4.22 | $4.58 | -35.49% | 893,800 |
| Sep 2007 | $7.15 | $7.25 | $6.54 | $7.10 | +1.28% | 468,000 |
| Aug 2007 | $7.15 | $7.55 | $5.80 | $7.01 | -1.96% | 596,800 |
| Jul 2007 | $7.20 | $7.30 | $6.91 | $7.15 | -0.69% | 307,600 |
| Jun 2007 | $7.11 | $7.30 | $6.80 | $7.20 | +1.84% | 194,200 |
| May 2007 | $7.26 | $7.50 | $6.90 | $7.07 | -3.15% | 222,000 |
| Apr 2007 | $7.20 | $7.39 | $6.90 | $7.30 | +1.39% | 190,300 |
| Mar 2007 | $8.04 | $8.04 | $6.81 | $7.20 | -10.34% | 572,600 |
| Feb 2007 | $8.00 | $8.20 | $7.75 | $8.03 | +0.37% | 564,900 |
| Jan 2007 | $8.09 | $8.25 | $7.72 | $8.00 | -0.87% | 217,700 |
| Dec 2006 | $7.80 | $8.18 | $7.50 | $8.07 | +2.80% | 323,000 |
| Nov 2006 | $6.97 | $8.32 | $6.63 | $7.85 | +14.10% | 504,300 |
| Oct 2006 | $6.32 | $7.22 | $6.30 | $6.88 | +8.52% | 472,900 |
| Sep 2006 | $6.20 | $6.37 | $6.00 | $6.34 | +1.60% | 237,000 |
| Aug 2006 | $6.74 | $6.80 | $6.00 | $6.24 | -7.28% | 230,300 |
| Jul 2006 | $6.84 | $6.90 | $5.75 | $6.73 | -1.61% | 275,900 |
| Jun 2006 | $6.70 | $7.12 | $6.50 | $6.84 | +3.48% | 135,700 |
| May 2006 | $7.46 | $8.30 | $6.40 | $6.61 | -11.39% | 513,400 |
| Apr 2006 | $6.89 | $7.75 | $6.75 | $7.46 | +8.12% | 319,200 |
| Mar 2006 | $6.40 | $7.09 | $6.40 | $6.90 | +8.49% | 357,000 |
| Feb 2006 | $7.03 | $7.40 | $5.76 | $6.36 | -9.40% | 562,300 |
| Jan 2006 | $6.86 | $7.39 | $6.49 | $7.02 | +2.48% | 496,200 |
| Dec 2005 | $5.03 | $7.24 | $5.00 | $6.85 | +41.24% | 734,400 |
| Nov 2005 | $5.27 | $5.34 | $4.80 | $4.85 | -6.73% | 137,500 |
| Oct 2005 | $4.85 | $5.20 | $4.14 | $5.20 | +7.44% | 212,900 |
| Sep 2005 | $5.11 | $5.33 | $4.70 | $4.84 | -5.10% | 229,800 |
| Aug 2005 | $4.75 | $5.90 | $4.62 | $5.10 | +7.37% | 1,093,000 |
| Jul 2005 | $4.60 | $4.80 | $4.40 | $4.75 | +2.15% | 235,700 |
| Jun 2005 | $4.31 | $4.95 | $4.31 | $4.65 | +8.14% | 264,300 |
| May 2005 | $3.43 | $4.49 | $3.25 | $4.30 | +22.86% | 389,900 |
| Apr 2005 | $3.45 | $3.68 | $3.42 | $3.50 | +0.57% | 125,200 |
| Mar 2005 | $3.30 | $3.69 | $3.25 | $3.48 | +5.45% | 142,900 |
| Feb 2005 | $3.41 | $3.60 | $3.20 | $3.30 | -3.23% | 94,300 |
| Jan 2005 | $3.55 | $3.79 | $3.35 | $3.41 | -3.94% | 87,700 |
| Dec 2004 | $3.08 | $3.73 | $3.00 | $3.55 | +15.26% | 244,100 |
| Nov 2004 | $3.33 | $3.44 | $2.95 | $3.08 | -6.95% | 174,200 |
| Oct 2004 | $3.82 | $3.82 | $3.25 | $3.31 | -11.73% | 127,700 |
| Sep 2004 | $3.33 | $3.94 | $3.30 | $3.75 | +11.94% | 192,700 |
| Aug 2004 | $4.03 | $4.06 | $3.24 | $3.35 | -17.69% | 150,500 |
| Jul 2004 | $4.40 | $4.50 | $4.03 | $4.07 | -7.50% | 74,000 |
| Jun 2004 | $4.57 | $4.65 | $4.40 | $4.40 | -6.38% | 80,400 |
| May 2004 | $5.15 | $5.15 | $4.45 | $4.70 | -8.91% | 131,900 |
| Apr 2004 | $5.36 | $5.65 | $5.05 | $5.16 | -3.73% | 234,500 |
| Mar 2004 | $5.58 | $5.59 | $4.30 | $5.36 | -3.42% | 310,500 |
| Feb 2004 | $5.40 | $5.60 | $4.80 | $5.55 | +3.74% | 241,300 |
| Jan 2004 | $4.80 | $5.99 | $4.70 | $5.35 | +10.54% | 455,900 |
| Dec 2003 | $4.18 | $4.88 | $4.02 | $4.84 | +17.76% | 186,400 |
| Nov 2003 | $4.14 | $4.20 | $3.97 | $4.11 | +0.49% | 156,500 |
| Oct 2003 | $4.05 | $4.35 | $3.97 | $4.09 | +1.49% | 257,100 |
| Sep 2003 | $4.39 | $4.40 | $3.60 | $4.03 | -7.36% | 312,900 |
| Aug 2003 | $3.60 | $4.59 | $3.45 | $4.35 | +22.19% | 267,700 |
| Jul 2003 | $3.30 | $3.84 | $3.25 | $3.56 | +8.21% | 302,900 |
| Jun 2003 | $3.20 | $3.40 | $3.00 | $3.29 | +2.81% | 156,100 |
| May 2003 | $3.15 | $3.42 | $3.00 | $3.20 | +3.23% | 106,000 |
| Apr 2003 | $3.01 | $3.10 | $2.85 | $3.10 | +2.99% | 102,700 |
| Mar 2003 | $2.90 | $3.20 | $2.90 | $3.01 | +0.33% | 95,900 |
| Feb 2003 | $3.38 | $3.44 | $2.80 | $3.00 | -11.50% | 184,900 |
| Jan 2003 | $3.38 | $3.50 | $3.12 | $3.39 | +0.30% | 145,700 |
| Dec 2002 | $3.50 | $3.50 | $3.22 | $3.38 | -3.43% | 80,700 |
| Nov 2002 | $3.45 | $3.50 | $3.15 | $3.50 | +4.17% | 184,700 |
| Oct 2002 | $2.95 | $3.49 | $2.76 | $3.36 | +12.37% | 241,600 |
| Sep 2002 | $2.85 | $3.00 | $2.45 | $2.99 | +3.10% | 109,100 |
| Aug 2002 | $2.80 | $3.24 | $2.75 | $2.90 | +3.94% | 177,400 |
| Jul 2002 | $3.00 | $3.00 | $2.70 | $2.79 | -8.52% | 160,500 |
| Jun 2002 | $3.25 | $3.25 | $2.85 | $3.05 | -5.57% | 86,700 |
| May 2002 | $2.90 | $3.23 | $2.87 | $3.23 | +10.24% | 138,600 |
| Apr 2002 | $3.30 | $3.60 | $2.90 | $2.93 | -10.40% | 149,700 |
| Mar 2002 | $2.71 | $3.90 | $2.67 | $3.27 | +20.66% | 297,500 |
| Feb 2002 | $2.49 | $2.89 | $2.32 | $2.71 | +10.61% | 273,500 |
| Jan 2002 | $2.08 | $2.60 | $2.01 | $2.45 | +17.79% | 175,900 |
| Dec 2001 | $2.08 | $2.10 | $2.00 | $2.08 | 0.00% | 84,800 |
| Nov 2001 | $2.00 | $2.25 | $1.99 | $2.08 | +4.00% | 54,000 |
| Oct 2001 | $1.90 | $2.30 | $1.75 | $2.00 | +5.26% | 131,200 |
| Sep 2001 | $2.39 | $2.40 | $1.80 | $1.90 | -20.83% | 72,700 |
| Aug 2001 | $2.44 | $3.00 | $2.15 | $2.40 | -2.04% | 230,300 |
| Jul 2001 | $2.12 | $2.49 | $2.00 | $2.45 | +15.57% | 274,600 |
| Jun 2001 | $1.60 | $2.24 | $1.50 | $2.12 | +41.33% | 191,200 |
| May 2001 | $1.02 | $1.63 | $1.02 | $1.50 | +38.89% | 220,900 |
| Apr 2001 | $0.95 | $1.09 | $0.95 | $1.08 | +13.68% | 95,000 |
| Mar 2001 | $1.00 | $1.05 | $0.90 | $0.95 | -6.86% | 38,300 |
| Feb 2001 | $1.13 | $1.13 | $1.00 | $1.02 | -8.93% | 90,800 |
| Jan 2001 | $1.00 | $1.13 | $1.00 | $1.12 | +12.00% | 149,800 |
| Dec 2000 | $1.31 | $1.31 | $0.9375 | $1.00 | -20.00% | 149,300 |
| Nov 2000 | $1.19 | $1.50 | $1.06 | $1.25 | +5.26% | 130,500 |
| Oct 2000 | $0.9375 | $1.25 | $0.9375 | $1.19 | +5.56% | 151,500 |
| Sep 2000 | $1.13 | $1.25 | $0.9375 | $1.13 | -5.26% | 131,600 |
| Aug 2000 | $1.19 | $1.25 | $1.00 | $1.19 | -5.00% | 110,900 |
| Jul 2000 | $1.06 | $1.44 | $0.9375 | $1.25 | +25.00% | 202,000 |
| Jun 2000 | $1.31 | $1.31 | $0.875 | $1.00 | -11.11% | 245,300 |
| May 2000 | $1.25 | $1.50 | $1.06 | $1.13 | -18.18% | 180,600 |
| Apr 2000 | $1.19 | $1.50 | $1.06 | $1.38 | +22.22% | 366,100 |
| Mar 2000 | $0.9375 | $1.69 | $0.9375 | $1.13 | +20.00% | 647,600 |
| Feb 2000 | $1.19 | $1.31 | $0.9375 | $0.9375 | -21.05% | 371,300 |
| Jan 2000 | $1.00 | $1.19 | $0.75 | $1.19 | +46.15% | 222,900 |
| Dec 1999 | $0.9375 | $1.00 | $0.8125 | $0.8125 | -13.33% | 133,400 |
| Nov 1999 | $1.00 | $1.13 | $0.8125 | $0.9375 | -6.25% | 232,300 |
| Oct 1999 | $0.75 | $1.00 | $0.6875 | $1.00 | +23.08% | 114,600 |
| Sep 1999 | $0.6875 | $0.8125 | $0.5625 | $0.8125 | +18.18% | 44,500 |
| Aug 1999 | $0.75 | $0.75 | $0.5625 | $0.6875 | -8.33% | 103,000 |
| Jul 1999 | $0.6875 | $0.75 | $0.625 | $0.75 | +9.09% | 202,000 |
| Jun 1999 | $0.50 | $0.75 | $0.4375 | $0.6875 | +37.50% | 202,100 |
| May 1999 | $0.4375 | $0.50 | $0.4375 | $0.50 | +33.33% | 55,600 |
| Apr 1999 | $0.4375 | $0.50 | $0.375 | $0.375 | -14.29% | 177,100 |
| Mar 1999 | $0.375 | $0.625 | $0.3125 | $0.4375 | +16.67% | 291,100 |
| Feb 1999 | $0.3125 | $0.4375 | $0.3125 | $0.375 | +50.00% | 331,200 |
| Jan 1999 | $0.25 | $0.875 | $0.2188 | $0.25 | 0.00% | 877,500 |
| Dec 1998 | $0.25 | $0.3125 | $0.125 | $0.25 | 0.00% | 458,100 |
| Nov 1998 | $0.375 | $0.4375 | $0.1875 | $0.25 | -33.33% | 370,300 |
| Oct 1998 | $0.50 | $0.50 | $0.375 | $0.375 | -25.00% | 17,300 |
| Sep 1998 | $0.50 | $0.625 | $0.375 | $0.50 | +14.29% | 29,100 |
| Aug 1998 | $0.50 | $0.50 | $0.4375 | $0.4375 | 0.00% | 23,000 |
| Jul 1998 | $0.50 | $0.50 | $0.375 | $0.4375 | -12.50% | 39,800 |
| Jun 1998 | $0.4375 | $0.5625 | $0.375 | $0.50 | +14.29% | 76,500 |
| May 1998 | $0.5625 | $0.625 | $0.375 | $0.4375 | -22.22% | 94,900 |
| Apr 1998 | $0.5625 | $0.5625 | $0.4375 | $0.5625 | 0.00% | 85,300 |
| Mar 1998 | $0.5625 | $0.5625 | $0.4375 | $0.5625 | 0.00% | 82,300 |
| Feb 1998 | $0.50 | $0.625 | $0.4375 | $0.5625 | +12.50% | 72,100 |
| Jan 1998 | $0.50 | $0.5625 | $0.4375 | $0.50 | 0.00% | 53,800 |
| Dec 1997 | $0.5625 | $0.6875 | $0.50 | $0.50 | -11.11% | 107,200 |
| Nov 1997 | $0.625 | $0.8125 | $0.50 | $0.5625 | -10.00% | 130,900 |
| Oct 1997 | $0.8125 | $0.8125 | $0.625 | $0.625 | -23.08% | 48,700 |
| Sep 1997 | $0.8125 | $0.8125 | $0.6875 | $0.8125 | 0.00% | 10,600 |
| Aug 1997 | $0.75 | $0.875 | $0.625 | $0.8125 | +8.33% | 84,300 |
| Jul 1997 | $0.5625 | $0.75 | $0.5625 | $0.75 | +33.33% | 73,200 |
| Jun 1997 | $0.625 | $0.625 | $0.50 | $0.5625 | -10.00% | 47,200 |
| May 1997 | $0.5625 | $0.6875 | $0.50 | $0.625 | 0.00% | 110,400 |
| Apr 1997 | $0.8125 | $0.8125 | $0.625 | $0.625 | -28.57% | 22,500 |
| Mar 1997 | $0.8125 | $1.00 | $0.8125 | $0.875 | 0.00% | 47,200 |
| Feb 1997 | $0.75 | $0.9375 | $0.5625 | $0.875 | +16.67% | 177,000 |
| Jan 1997 | $0.875 | $1.00 | $0.75 | $0.75 | -7.69% | 32,700 |
| Dec 1996 | $1.13 | $1.19 | $0.8125 | $0.8125 | -23.53% | 76,300 |
| Nov 1996 | $1.06 | $1.38 | $0.9375 | $1.06 | 0.00% | 76,800 |
| Oct 1996 | $1.44 | $1.44 | $1.06 | $1.06 | -26.09% | 141,900 |
| Sep 1996 | $1.56 | $1.63 | $1.38 | $1.44 | -8.00% | 329,800 |
| Aug 1996 | $1.81 | $1.81 | $1.56 | $1.56 | -13.79% | 51,800 |
| Jul 1996 | $1.94 | $1.94 | $1.81 | $1.81 | -6.45% | 29,000 |
| Jun 1996 | $2.00 | $2.13 | $1.94 | $1.94 | -3.13% | 96,300 |
| May 1996 | $1.94 | $2.06 | $1.94 | $2.00 | 0.00% | 40,200 |
| Apr 1996 | $1.81 | $2.00 | $1.75 | $2.00 | +10.34% | 33,700 |
| Mar 1996 | $2.25 | $2.25 | $1.75 | $1.81 | -19.44% | 57,000 |
| Feb 1996 | $2.38 | $2.50 | $2.00 | $2.25 | -5.26% | 58,600 |
| Jan 1996 | $2.50 | $2.69 | $2.00 | $2.38 | -2.56% | 77,400 |
| Dec 1995 | $2.88 | $3.00 | $2.25 | $2.44 | -15.22% | 174,200 |
| Nov 1995 | $3.00 | $3.13 | $2.88 | $2.88 | -4.17% | 58,400 |
| Oct 1995 | $3.13 | $3.13 | $2.63 | $3.00 | -4.00% | 83,700 |
| Sep 1995 | $3.50 | $3.50 | $2.75 | $3.13 | -10.71% | 279,400 |
| Aug 1995 | $3.88 | $3.88 | $3.38 | $3.50 | -9.68% | 44,200 |
| Jul 1995 | $3.88 | $4.63 | $3.75 | $3.88 | -3.13% | 95,200 |
| Jun 1995 | $3.56 | $4.00 | $3.38 | $4.00 | +12.28% | 52,800 |
| May 1995 | $3.38 | $3.63 | $3.38 | $3.56 | +9.62% | 19,700 |
| Apr 1995 | $3.75 | $3.88 | $3.25 | $3.25 | -10.34% | 50,600 |
| Mar 1995 | $4.00 | $4.00 | $3.50 | $3.63 | -9.38% | 47,300 |
| Feb 1995 | $4.00 | $4.25 | $3.88 | $4.00 | 0.00% | 33,800 |
| Jan 1995 | $4.38 | $4.38 | $3.94 | $4.00 | -5.88% | 19,300 |
| Dec 1994 | $4.38 | $4.50 | $3.50 | $4.25 | -2.86% | 38,700 |
| Nov 1994 | $4.50 | $4.63 | $4.00 | $4.38 | -2.78% | 20,000 |
| Oct 1994 | $4.50 | $4.63 | $4.25 | $4.50 | 0.00% | 12,500 |
| Sep 1994 | $4.25 | $4.88 | $4.13 | $4.50 | +5.88% | 15,200 |
| Aug 1994 | $4.50 | $4.50 | $4.06 | $4.25 | -8.11% | 9,100 |
| Jul 1994 | $4.88 | $5.00 | $4.63 | $4.63 | -2.63% | 2,800 |
| Jun 1994 | $5.00 | $5.00 | $4.13 | $4.75 | -5.00% | 32,900 |
| May 1994 | $5.38 | $5.50 | $4.88 | $5.00 | -9.09% | 19,400 |
| Apr 1994 | $5.75 | $5.88 | $5.25 | $5.50 | -4.35% | 14,200 |
| Mar 1994 | $6.25 | $6.38 | $5.63 | $5.75 | -8.00% | 33,800 |
| Feb 1994 | $6.88 | $7.00 | $6.00 | $6.25 | -10.71% | 52,100 |
| Jan 1994 | $6.13 | $7.25 | $6.13 | $7.00 | +14.29% | 134,900 |
| Dec 1993 | $6.25 | $6.25 | $5.25 | $6.13 | -2.00% | 55,100 |
| Nov 1993 | $6.75 | $6.75 | $6.13 | $6.25 | -7.41% | 18,600 |
| Oct 1993 | $7.25 | $7.50 | $6.50 | $6.75 | -8.47% | 55,500 |
| Sep 1993 | $7.00 | $7.88 | $7.00 | $7.38 | – | 30,000 |
Seasonality
TLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 1.1% | -2.9% | 1.6% | -1.4% | 2.2% | 1.3% | -6.4% | -0.8% | 1.0% | -1.5% | 1.8% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 4.0% | 10.0% | -2.5% | 1.3% | 0.4% | -0.9% | 1.7% | 10.5% | -4.8% | -11.8% | ||
| 2025 | 1.6% | -6.2% | -12.1% | -4.1% | 11.9% | -0.6% | 12.9% | -11.7% | -2.6% | 0.7% | -9.6% | 0.4% |
| 2024 | 2.1% | 4.6% | 2.2% | 2.2% | -0.2% | -5.1% | -1.6% | -7.0% | 1.7% | 4.3% | -6.4% | 17.1% |
| 2023 | 4.7% | 0.0% | 5.6% | -10.4% | 0.0% | 0.2% | -0.7% | 2.6% | -2.1% | -0.2% | -1.9% | 3.4% |
| 2022 | -2.9% | 0.2% | -0.2% | 0.0% | -0.2% | -4.4% | 4.8% | -9.0% | -20.2% | 12.3% | 11.7% | -6.6% |
| 2021 | 3.1% | 15.2% | 1.1% | 7.6% | 2.9% | 17.6% | -4.2% | -9.2% | 16.1% | 5.0% | -5.7% | 3.0% |
| 2020 | -1.1% | -10.2% | -29.1% | 10.3% | -12.1% | -2.7% | -7.5% | -7.6% | 10.0% | -6.3% | 8.7% | -1.5% |
| 2019 | 2.3% | -2.8% | 6.2% | 0.8% | -14.4% | 6.2% | 7.8% | -23.3% | 2.2% | 9.2% | 2.8% | 9.4% |
| 2018 | -3.9% | -2.0% | -2.7% | 2.8% | 0.0% | 6.8% | 0.0% | -2.6% | -3.3% | -3.4% | -7.2% | -13.8% |
| 2017 | -3.7% | 2.6% | 2.5% | 6.1% | -2.3% | 4.7% | -0.6% | -6.8% | -4.8% | -0.0% | -5.7% | 4.7% |