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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.24 | $2.32 | $2.18 | $2.20 | -3.51% | 23,697 |
| Oct 19, 2026 | $2.34 | $2.36 | $2.09 | $2.28 | -4.60% | 71,089 |
| Oct 12, 2026 | $2.48 | $2.54 | $2.29 | $2.39 | -4.02% | 130,762 |
| Oct 5, 2026 | $2.52 | $2.68 | $2.43 | $2.49 | +1.63% | 58,382 |
| Sep 28, 2026 | $2.63 | $2.63 | $2.39 | $2.45 | -6.84% | 38,501 |
| Sep 21, 2026 | $2.62 | $2.67 | $2.49 | $2.63 | -1.87% | 45,563 |
| Sep 14, 2026 | $2.65 | $2.78 | $2.55 | $2.68 | +2.29% | 70,203 |
| Sep 8, 2026 | $2.63 | $2.69 | $2.51 | $2.62 | 0.00% | 69,119 |
| Aug 31, 2026 | $2.59 | $2.68 | $2.54 | $2.62 | +1.55% | 132,246 |
| Aug 24, 2026 | $2.62 | $2.65 | $2.54 | $2.58 | +0.39% | 228,970 |
| Aug 17, 2026 | $2.55 | $2.66 | $2.55 | $2.57 | +0.39% | 111,847 |
| Aug 10, 2026 | $2.42 | $2.74 | $2.41 | $2.56 | +4.49% | 198,320 |
| Aug 3, 2026 | $2.36 | $2.49 | $2.33 | $2.45 | +3.38% | 179,939 |
| Jul 27, 2026 | $2.43 | $2.43 | $2.32 | $2.37 | -0.84% | 50,445 |
| Jul 20, 2026 | $2.43 | $2.43 | $2.33 | $2.39 | -0.21% | 17,197 |
| Jul 13, 2026 | $2.41 | $2.45 | $2.34 | $2.40 | +0.21% | 44,833 |
| Jul 6, 2026 | $2.39 | $2.42 | $2.31 | $2.39 | 0.00% | 171,639 |
| Jun 29, 2026 | $2.37 | $2.41 | $2.29 | $2.39 | +1.27% | 131,715 |
| Jun 22, 2026 | $2.33 | $2.40 | $2.30 | $2.36 | +0.43% | 135,580 |
| Jun 15, 2026 | $2.33 | $2.39 | $2.27 | $2.35 | +1.73% | 309,293 |
| Jun 8, 2026 | $2.33 | $2.38 | $2.27 | $2.31 | -0.43% | 70,288 |
| Jun 1, 2026 | $2.32 | $2.44 | $2.32 | $2.32 | -1.28% | 244,969 |
| May 26, 2026 | $2.38 | $2.40 | $2.30 | $2.35 | -0.42% | 108,536 |
| May 18, 2026 | $2.32 | $2.55 | $2.24 | $2.36 | +0.43% | 732,736 |
| May 11, 2026 | $2.39 | $2.45 | $2.20 | $2.35 | -3.29% | 69,013 |
| May 4, 2026 | $2.35 | $2.45 | $2.31 | $2.43 | +3.85% | 64,388 |
| Apr 27, 2026 | $2.35 | $2.40 | $2.33 | $2.34 | -0.21% | 21,131 |
| Apr 20, 2026 | $2.40 | $2.41 | $2.33 | $2.35 | -1.47% | 22,784 |
| Apr 13, 2026 | $2.33 | $2.40 | $2.28 | $2.38 | +3.48% | 196,474 |
| Apr 6, 2026 | $2.36 | $2.45 | $2.24 | $2.30 | -3.36% | 91,451 |
| Mar 30, 2026 | $2.23 | $2.48 | $2.21 | $2.38 | +4.85% | 133,417 |
| Mar 23, 2026 | $2.32 | $2.44 | $2.21 | $2.27 | +0.44% | 112,646 |
| Mar 16, 2026 | $2.32 | $2.39 | $2.26 | $2.26 | -2.59% | 146,263 |
| Mar 9, 2026 | $2.44 | $2.44 | $2.27 | $2.32 | -4.13% | 93,664 |
| Mar 2, 2026 | $2.39 | $2.48 | $2.32 | $2.42 | +2.11% | 533,536 |
| Feb 23, 2026 | $3.09 | $3.13 | $2.28 | $2.37 | -23.55% | 511,743 |
| Feb 17, 2026 | $3.10 | $3.13 | $3.06 | $3.10 | +0.32% | 120,702 |
| Feb 9, 2026 | $3.17 | $3.20 | $3.04 | $3.09 | -2.83% | 283,470 |
| Feb 2, 2026 | $2.82 | $3.36 | $2.80 | $3.18 | +11.58% | 1,229,851 |
| Jan 26, 2026 | $2.78 | $2.87 | $2.75 | $2.85 | +1.42% | 88,464 |
| Jan 20, 2026 | $2.85 | $2.94 | $2.80 | $2.81 | -2.43% | 26,221 |
| Jan 12, 2026 | $2.72 | $2.88 | $2.72 | $2.88 | +3.60% | 24,916 |
| Jan 5, 2026 | $2.74 | $2.95 | $2.67 | $2.78 | +2.58% | 37,819 |
| Dec 29, 2025 | $2.69 | $2.85 | $2.65 | $2.71 | +0.74% | 44,970 |
| Dec 22, 2025 | $2.64 | $2.74 | $2.60 | $2.69 | +0.75% | 35,196 |
| Dec 15, 2025 | $2.65 | $2.74 | $2.60 | $2.67 | +0.38% | 81,872 |
| Dec 8, 2025 | $2.66 | $2.75 | $2.65 | $2.66 | -0.37% | 93,656 |
| Dec 1, 2025 | $2.73 | $2.79 | $2.65 | $2.67 | -2.20% | 64,062 |
| Nov 24, 2025 | $2.68 | $2.81 | $2.61 | $2.73 | +2.25% | 27,582 |
| Nov 17, 2025 | $2.82 | $2.92 | $2.56 | $2.67 | -5.32% | 203,248 |
| Nov 10, 2025 | $2.95 | $3.03 | $2.80 | $2.82 | -4.41% | 89,207 |
| Nov 3, 2025 | $3.02 | $3.08 | $2.91 | $2.95 | -2.32% | 42,859 |
| Oct 27, 2025 | $3.06 | $3.07 | $2.95 | $3.02 | -0.98% | 104,818 |
| Oct 20, 2025 | $3.02 | $3.10 | $3.02 | $3.05 | +0.66% | 56,469 |
| Oct 13, 2025 | $3.02 | $3.13 | $2.98 | $3.03 | +1.34% | 66,993 |
| Oct 6, 2025 | $3.02 | $3.07 | $2.99 | $2.99 | -0.99% | 30,808 |
| Sep 29, 2025 | $3.00 | $3.05 | $2.95 | $3.02 | -0.98% | 64,224 |
| Sep 22, 2025 | $3.07 | $3.10 | $2.97 | $3.05 | -1.29% | 89,134 |
| Sep 15, 2025 | $3.10 | $3.20 | $3.02 | $3.09 | +0.32% | 43,143 |
| Sep 8, 2025 | $3.02 | $3.11 | $2.98 | $3.08 | +0.33% | 82,131 |
| Sep 2, 2025 | $3.00 | $3.24 | $2.98 | $3.07 | -0.33% | 166,635 |
| Aug 25, 2025 | $3.18 | $3.25 | $3.00 | $3.08 | -3.75% | 71,785 |
| Aug 18, 2025 | $3.32 | $3.44 | $3.20 | $3.20 | -5.04% | 32,239 |
| Aug 11, 2025 | $3.41 | $3.59 | $3.25 | $3.37 | -3.13% | 32,609 |
| Aug 4, 2025 | $3.58 | $3.59 | $3.23 | $3.48 | -1.22% | 62,005 |
| Jul 28, 2025 | $3.51 | $3.78 | $3.40 | $3.52 | +1.79% | 107,513 |
| Jul 21, 2025 | $3.39 | $3.59 | $3.29 | $3.46 | +5.01% | 92,297 |
| Jul 14, 2025 | $3.34 | $3.39 | $3.21 | $3.30 | -0.03% | 67,384 |
| Jul 7, 2025 | $3.20 | $3.42 | $3.10 | $3.30 | +4.63% | 88,766 |
| Jun 30, 2025 | $3.11 | $3.19 | $3.05 | $3.15 | +2.27% | 25,238 |
| Jun 23, 2025 | $3.05 | $3.18 | $3.02 | $3.08 | +2.33% | 45,627 |
| Jun 16, 2025 | $3.12 | $3.18 | $2.99 | $3.01 | -1.38% | 35,911 |
| Jun 9, 2025 | $3.18 | $3.42 | $3.05 | $3.05 | -5.65% | 77,674 |
| Jun 2, 2025 | $3.23 | $3.24 | $3.00 | $3.24 | +4.02% | 55,297 |
| May 26, 2025 | $2.96 | $3.47 | $2.89 | $3.11 | +5.78% | 202,163 |
| May 19, 2025 | $2.88 | $3.05 | $2.86 | $2.94 | +2.80% | 167,216 |
| May 12, 2025 | $2.86 | $2.99 | $2.80 | $2.86 | -0.35% | 108,388 |
| May 5, 2025 | $2.89 | $2.93 | $2.77 | $2.87 | +0.70% | 13,922 |
| Apr 28, 2025 | $2.93 | $2.94 | $2.73 | $2.85 | -3.39% | 45,394 |
| Apr 21, 2025 | $2.86 | $2.95 | $2.77 | $2.95 | +4.99% | 41,859 |
| Apr 14, 2025 | $2.93 | $2.95 | $2.75 | $2.81 | -1.75% | 19,938 |
| Apr 7, 2025 | $2.80 | $2.89 | $2.69 | $2.86 | -1.89% | 89,157 |
| Mar 31, 2025 | $2.99 | $2.99 | $2.82 | $2.92 | -2.83% | 194,442 |
| Mar 24, 2025 | $3.06 | $3.06 | $2.90 | $3.00 | +1.35% | 59,337 |
| Mar 17, 2025 | $3.00 | $3.13 | $2.91 | $2.96 | -0.67% | 64,373 |
| Mar 10, 2025 | $3.05 | $3.34 | $2.92 | $2.98 | -3.25% | 130,475 |
| Mar 3, 2025 | $3.37 | $3.46 | $2.96 | $3.08 | -6.67% | 71,714 |
| Feb 24, 2025 | $3.87 | $3.88 | $3.12 | $3.30 | -14.51% | 528,947 |
| Feb 18, 2025 | $5.25 | $5.48 | $3.53 | $3.86 | -26.69% | 383,547 |
| Feb 10, 2025 | $5.14 | $5.33 | $5.08 | $5.27 | +3.37% | 189,022 |
| Feb 3, 2025 | $4.71 | $5.10 | $4.71 | $5.09 | +4.70% | 156,179 |
| Jan 27, 2025 | $4.45 | $5.22 | $4.35 | $4.87 | +9.08% | 448,385 |
| Jan 21, 2025 | $4.45 | $4.56 | $4.39 | $4.46 | +0.68% | 52,886 |
| Jan 13, 2025 | $4.61 | $4.61 | $4.27 | $4.43 | -2.74% | 118,404 |
| Jan 6, 2025 | $4.81 | $4.85 | $4.55 | $4.56 | -4.11% | 73,567 |
| Dec 30, 2024 | $4.88 | $4.90 | $4.68 | $4.75 | -1.86% | 41,972 |
| Dec 23, 2024 | $4.74 | $4.91 | $4.70 | $4.84 | +1.04% | 18,153 |
| Dec 16, 2024 | $4.74 | $4.79 | $4.50 | $4.79 | +1.05% | 49,210 |
| Dec 9, 2024 | $4.70 | $5.30 | $4.70 | $4.74 | +18.20% | 255,680 |
| Dec 2, 2024 | $4.07 | $4.19 | $4.00 | $4.01 | -1.96% | 76,716 |
| Nov 25, 2024 | $4.20 | $4.22 | $4.07 | $4.09 | -2.85% | 27,647 |
| Nov 18, 2024 | $4.16 | $4.22 | $3.97 | $4.21 | +0.24% | 116,696 |
| Nov 11, 2024 | $4.20 | $4.25 | $4.15 | $4.20 | 0.00% | 3,952 |
| Nov 4, 2024 | $4.32 | $4.33 | $4.15 | $4.20 | 0.00% | 9,890 |
| Oct 28, 2024 | $4.34 | $4.37 | $4.15 | $4.20 | -5.19% | 24,276 |
| Oct 21, 2024 | $4.33 | $4.49 | $4.24 | $4.43 | +2.31% | 31,370 |
| Oct 14, 2024 | $4.30 | $4.50 | $4.20 | $4.33 | -0.46% | 26,270 |
| Oct 7, 2024 | $4.18 | $4.45 | $4.17 | $4.35 | +1.36% | 52,958 |
| Sep 30, 2024 | $4.19 | $4.35 | $4.07 | $4.29 | +2.42% | 59,220 |
| Sep 23, 2024 | $4.11 | $4.24 | $4.05 | $4.19 | -0.95% | 44,067 |
| Sep 16, 2024 | $4.07 | $4.34 | $3.96 | $4.23 | +3.93% | 65,453 |
| Sep 9, 2024 | $4.12 | $4.29 | $3.95 | $4.07 | -1.30% | 31,101 |
| Sep 3, 2024 | $4.14 | $4.40 | $4.10 | $4.12 | +0.08% | 25,459 |
| Aug 26, 2024 | $4.15 | $4.25 | $4.05 | $4.12 | -1.86% | 8,652 |
| Aug 19, 2024 | $4.04 | $4.44 | $4.00 | $4.20 | +3.91% | 22,165 |
| Aug 12, 2024 | $4.23 | $4.30 | $3.92 | $4.04 | -5.28% | 22,567 |
| Aug 5, 2024 | $4.21 | $4.27 | $4.05 | $4.27 | +1.07% | 29,031 |
| Jul 29, 2024 | $4.39 | $4.47 | $4.13 | $4.22 | -1.70% | 17,475 |
| Jul 22, 2024 | $4.31 | $4.38 | $4.20 | $4.29 | +0.54% | 17,202 |
| Jul 15, 2024 | $4.41 | $4.41 | $4.26 | $4.27 | -2.95% | 10,347 |
| Jul 8, 2024 | $4.42 | $4.44 | $4.29 | $4.40 | -0.23% | 13,502 |
| Jul 1, 2024 | $4.50 | $4.50 | $4.40 | $4.41 | -2.00% | 6,360 |
| Jun 24, 2024 | $4.33 | $4.50 | $4.25 | $4.50 | +3.69% | 13,073 |
| Jun 17, 2024 | $4.50 | $4.50 | $4.14 | $4.34 | -3.13% | 15,935 |
| Jun 10, 2024 | $4.47 | $4.60 | $4.40 | $4.48 | +0.45% | 17,552 |
| Jun 3, 2024 | $4.74 | $5.00 | $4.38 | $4.46 | -5.91% | 30,308 |
| May 28, 2024 | $4.74 | $5.00 | $4.71 | $4.74 | 0.00% | 27,118 |
| May 20, 2024 | $4.64 | $4.80 | $4.64 | $4.74 | +1.07% | 21,464 |
| May 13, 2024 | $4.61 | $4.82 | $4.47 | $4.69 | -5.25% | 31,543 |
| May 6, 2024 | $4.80 | $5.02 | $4.60 | $4.95 | +4.87% | 46,208 |
| Apr 29, 2024 | $4.73 | $4.98 | $4.53 | $4.72 | -4.65% | 34,968 |
| Apr 22, 2024 | $4.57 | $4.97 | $4.57 | $4.95 | +6.45% | 21,557 |
| Apr 15, 2024 | $4.64 | $4.80 | $4.55 | $4.65 | -0.43% | 37,445 |
| Apr 8, 2024 | $4.70 | $4.70 | $4.46 | $4.67 | -0.42% | 14,420 |
| Apr 1, 2024 | $4.80 | $4.80 | $4.55 | $4.69 | +0.86% | 11,735 |
| Mar 25, 2024 | $4.81 | $4.82 | $4.43 | $4.65 | +1.97% | 45,543 |
| Mar 18, 2024 | $4.74 | $4.74 | $4.39 | $4.56 | +0.22% | 15,729 |
| Mar 11, 2024 | $4.47 | $4.59 | $4.40 | $4.55 | +1.79% | 6,783 |
| Mar 4, 2024 | $4.47 | $4.48 | $4.42 | $4.47 | -1.76% | 2,877 |
| Feb 26, 2024 | $4.50 | $4.61 | $4.39 | $4.55 | +0.44% | 9,473 |
| Feb 20, 2024 | $4.40 | $4.53 | $4.39 | $4.53 | +2.03% | 7,952 |
| Feb 12, 2024 | $4.48 | $4.48 | $4.36 | $4.44 | -0.45% | 3,189 |
| Feb 5, 2024 | $4.45 | $4.70 | $4.37 | $4.46 | +0.22% | 15,529 |
| Jan 29, 2024 | $4.44 | $4.45 | $4.32 | $4.45 | +1.37% | 5,799 |
| Jan 22, 2024 | $4.63 | $4.67 | $4.33 | $4.39 | -5.79% | 13,729 |
| Jan 16, 2024 | $4.52 | $4.82 | $4.52 | $4.66 | -2.92% | 14,397 |
| Jan 8, 2024 | $4.90 | $4.90 | $4.59 | $4.80 | -1.84% | 21,450 |
| Jan 2, 2024 | $4.40 | $4.98 | $4.40 | $4.89 | +14.79% | 54,158 |
| Dec 26, 2023 | $4.40 | $4.40 | $4.26 | $4.26 | -2.96% | 4,825 |
| Dec 18, 2023 | $4.45 | $4.45 | $4.31 | $4.39 | -2.66% | 10,300 |
| Dec 11, 2023 | $4.30 | $4.51 | $4.24 | $4.51 | +4.16% | 68,921 |
| Dec 4, 2023 | $4.08 | $4.35 | $4.00 | $4.33 | +5.87% | 47,015 |
| Nov 27, 2023 | $4.16 | $4.20 | $4.09 | $4.09 | -1.45% | 13,133 |
| Nov 20, 2023 | $4.15 | $4.21 | $4.05 | $4.15 | -1.89% | 8,444 |
| Nov 13, 2023 | $4.05 | $4.25 | $4.05 | $4.23 | -0.47% | 6,030 |
| Nov 6, 2023 | $4.25 | $4.25 | $3.90 | $4.25 | 0.00% | 33,729 |
| Oct 30, 2023 | $4.35 | $4.35 | $4.20 | $4.25 | +0.71% | 3,887 |
| Oct 23, 2023 | $4.27 | $4.38 | $4.21 | $4.22 | -1.75% | 11,473 |
| Oct 16, 2023 | $4.50 | $4.50 | $4.27 | $4.30 | -2.02% | 10,664 |
| Oct 9, 2023 | $4.33 | $4.45 | $4.28 | $4.38 | +1.15% | 13,747 |
| Oct 2, 2023 | $4.26 | $4.45 | $4.21 | $4.33 | +2.93% | 39,762 |
| Sep 25, 2023 | $4.25 | $4.28 | $4.21 | $4.21 | -3.22% | 15,853 |
| Sep 18, 2023 | $4.35 | $4.36 | $4.24 | $4.35 | -1.14% | 25,585 |
| Sep 11, 2023 | $4.21 | $4.40 | $4.21 | $4.40 | +3.04% | 25,642 |
| Sep 5, 2023 | $4.30 | $4.33 | $4.27 | $4.27 | -1.84% | 17,329 |
| Aug 28, 2023 | $4.36 | $4.40 | $4.30 | $4.35 | +0.93% | 14,289 |
| Aug 21, 2023 | $4.15 | $4.40 | $4.15 | $4.31 | +3.61% | 51,282 |
| Aug 14, 2023 | $4.20 | $4.32 | $4.13 | $4.16 | -0.24% | 52,746 |
| Aug 7, 2023 | $4.21 | $4.30 | $4.17 | $4.17 | -0.71% | 18,144 |
| Jul 31, 2023 | $4.19 | $4.44 | $4.15 | $4.20 | -2.07% | 47,189 |
| Jul 24, 2023 | $4.23 | $4.29 | $4.19 | $4.29 | +1.39% | 10,569 |
| Jul 17, 2023 | $4.31 | $4.39 | $4.15 | $4.23 | -2.53% | 31,355 |
| Jul 10, 2023 | $4.24 | $4.34 | $4.24 | $4.34 | +0.95% | 5,447 |
| Jul 3, 2023 | $4.30 | $4.30 | $4.27 | $4.30 | +1.87% | 2,754 |
| Jun 26, 2023 | $4.32 | $4.32 | $4.22 | $4.22 | -2.31% | 5,291 |
| Jun 20, 2023 | $4.20 | $4.35 | $4.15 | $4.32 | -1.37% | 12,050 |
| Jun 12, 2023 | $4.38 | $4.43 | $4.20 | $4.38 | -0.68% | 27,013 |
| Jun 5, 2023 | $4.25 | $4.44 | $4.21 | $4.41 | +2.80% | 21,502 |
| May 30, 2023 | $4.25 | $4.29 | $4.20 | $4.29 | +0.70% | 6,303 |
| May 22, 2023 | $4.20 | $4.29 | $4.16 | $4.26 | +2.40% | 25,335 |
| May 15, 2023 | $4.25 | $4.26 | $4.16 | $4.16 | -2.12% | 7,546 |
| May 8, 2023 | $4.30 | $4.30 | $4.10 | $4.25 | -3.19% | 9,005 |
| May 1, 2023 | $4.30 | $4.55 | $4.30 | $4.39 | +4.28% | 12,886 |
| Apr 24, 2023 | $4.25 | $4.44 | $4.21 | $4.21 | -4.75% | 18,900 |
| Apr 17, 2023 | $4.22 | $4.63 | $4.21 | $4.42 | +4.99% | 11,032 |
| Apr 10, 2023 | $4.35 | $4.53 | $3.75 | $4.21 | -4.54% | 26,003 |
| Apr 3, 2023 | $4.38 | $4.67 | $4.35 | $4.41 | -6.17% | 13,283 |
| Mar 27, 2023 | $4.30 | $4.70 | $4.30 | $4.70 | +7.55% | 19,910 |
| Mar 20, 2023 | $4.30 | $4.37 | $4.30 | $4.37 | +0.23% | 5,934 |
| Mar 13, 2023 | $4.23 | $4.40 | $4.23 | $4.36 | +1.40% | 12,923 |
| Mar 6, 2023 | $4.57 | $4.57 | $4.15 | $4.30 | -6.72% | 11,518 |
| Feb 27, 2023 | $4.51 | $4.63 | $4.45 | $4.61 | +2.19% | 5,820 |
| Feb 21, 2023 | $4.62 | $4.62 | $4.51 | $4.51 | -3.81% | 8,723 |
| Feb 13, 2023 | $4.52 | $4.69 | $4.50 | $4.69 | +3.76% | 9,571 |
| Feb 6, 2023 | $4.45 | $4.59 | $4.40 | $4.52 | +1.35% | 11,998 |
| Jan 30, 2023 | $4.45 | $4.67 | $4.30 | $4.46 | -0.13% | 8,761 |
| Jan 23, 2023 | $4.71 | $4.74 | $4.22 | $4.47 | -4.58% | 35,959 |
| Jan 17, 2023 | $4.49 | $4.74 | $4.42 | $4.68 | +4.00% | 9,591 |
| Jan 9, 2023 | $4.35 | $4.50 | $4.21 | $4.50 | +5.88% | 21,005 |
| Jan 3, 2023 | $4.20 | $4.62 | $4.20 | $4.25 | 0.00% | 13,855 |
| Dec 27, 2022 | $4.32 | $4.47 | $4.17 | $4.25 | -5.97% | 20,251 |
| Dec 19, 2022 | $4.50 | $4.53 | $4.25 | $4.52 | +10.24% | 18,641 |
| Dec 12, 2022 | $5.00 | $5.00 | $4.10 | $4.10 | -16.84% | 83,233 |
| Dec 5, 2022 | $4.84 | $5.05 | $4.55 | $4.93 | +3.14% | 52,017 |
| Nov 28, 2022 | $4.32 | $4.95 | $4.31 | $4.78 | +10.14% | 29,903 |
| Nov 21, 2022 | $4.58 | $4.72 | $4.23 | $4.34 | +0.93% | 14,347 |
| Nov 14, 2022 | $4.05 | $4.56 | $4.00 | $4.30 | +13.46% | 63,284 |
| Nov 7, 2022 | $4.00 | $4.07 | $3.75 | $3.79 | -5.72% | 32,081 |
| Oct 31, 2022 | $4.01 | $4.10 | $3.95 | $4.02 | -1.95% | 23,619 |
| Oct 24, 2022 | $3.93 | $4.10 | $3.90 | $4.10 | +5.13% | 28,095 |
| Oct 17, 2022 | $3.72 | $4.14 | $3.66 | $3.90 | +4.14% | 34,777 |
| Oct 10, 2022 | $3.69 | $3.83 | $3.60 | $3.75 | +1.49% | 26,375 |
| Oct 3, 2022 | $3.67 | $3.88 | $3.45 | $3.69 | +1.65% | 57,525 |
| Sep 26, 2022 | $4.02 | $4.10 | $3.50 | $3.63 | -9.59% | 86,681 |
| Sep 19, 2022 | $4.15 | $4.31 | $3.95 | $4.02 | -6.63% | 84,951 |
| Sep 12, 2022 | $4.69 | $4.75 | $4.17 | $4.30 | -8.32% | 266,640 |
| Sep 6, 2022 | $5.07 | $8.66 | $4.62 | $4.69 | -8.04% | 2,767,337 |
| Aug 29, 2022 | $4.69 | $5.16 | $4.54 | $5.10 | +9.80% | 37,711 |
| Aug 22, 2022 | $4.50 | $4.65 | $4.28 | $4.65 | -1.17% | 5,652 |
| Aug 15, 2022 | $4.99 | $4.99 | $4.50 | $4.70 | -5.81% | 9,940 |
| Aug 8, 2022 | $4.77 | $4.99 | $4.77 | $4.99 | -0.20% | 34,340 |
| Aug 1, 2022 | $5.00 | $5.10 | $4.75 | $5.00 | 0.00% | 9,593 |
| Jul 25, 2022 | $4.70 | $5.00 | $4.70 | $5.00 | +7.30% | 18,120 |
| Jul 18, 2022 | $4.70 | $5.00 | $4.66 | $4.66 | -0.85% | 4,394 |
| Jul 11, 2022 | $4.95 | $4.99 | $4.70 | $4.70 | -5.05% | 9,986 |
| Jul 5, 2022 | $4.77 | $4.95 | $4.77 | $4.95 | +3.77% | 543 |
| Jun 27, 2022 | $5.08 | $5.08 | $4.75 | $4.77 | -6.47% | 19,079 |
| Jun 21, 2022 | $4.93 | $5.10 | $4.66 | $5.10 | +3.45% | 16,651 |
| Jun 13, 2022 | $4.85 | $5.10 | $4.85 | $4.93 | -1.40% | 24,981 |
| Jun 6, 2022 | $5.00 | $5.15 | $4.70 | $5.00 | -0.99% | 37,009 |
| May 31, 2022 | $4.75 | $5.10 | $4.56 | $5.05 | +2.02% | 22,186 |
| May 23, 2022 | $4.95 | $5.00 | $4.30 | $4.95 | 0.00% | 15,106 |
| May 16, 2022 | $4.80 | $5.00 | $4.70 | $4.95 | +3.13% | 28,412 |
| May 9, 2022 | $4.35 | $4.89 | $4.34 | $4.80 | +8.35% | 16,984 |
| May 2, 2022 | $5.00 | $5.00 | $4.40 | $4.43 | -11.40% | 14,386 |
| Apr 25, 2022 | $4.30 | $5.00 | $4.30 | $5.00 | +14.94% | 6,016 |
| Apr 18, 2022 | $4.25 | $4.63 | $4.20 | $4.35 | -11.22% | 45,054 |
| Apr 11, 2022 | $4.70 | $5.10 | $4.50 | $4.90 | +7.69% | 39,453 |
| Apr 4, 2022 | $5.00 | $5.00 | $4.50 | $4.55 | -5.21% | 23,760 |
| Mar 28, 2022 | $4.90 | $5.00 | $4.80 | $4.80 | -3.03% | 90,984 |
| Mar 21, 2022 | $5.00 | $5.00 | $4.77 | $4.95 | -1.00% | 14,529 |
| Mar 14, 2022 | $5.10 | $5.10 | $4.55 | $5.00 | 0.00% | 27,654 |
| Mar 7, 2022 | $4.70 | $5.10 | $4.70 | $5.00 | 0.00% | 204,879 |
| Feb 28, 2022 | $5.01 | $5.01 | $4.60 | $5.00 | 0.00% | 10,908 |
| Feb 22, 2022 | $5.00 | $5.10 | $4.60 | $5.00 | -0.20% | 5,474 |
| Feb 14, 2022 | $5.00 | $5.20 | $5.00 | $5.01 | 0.00% | 7,927 |
| Feb 7, 2022 | $5.10 | $5.15 | $4.80 | $5.01 | +0.20% | 166,360 |
| Jan 31, 2022 | $4.95 | $5.02 | $4.55 | $5.00 | -0.20% | 47,129 |
| Jan 24, 2022 | $4.80 | $5.10 | $4.55 | $5.01 | +4.37% | 20,069 |
| Jan 18, 2022 | $5.00 | $5.25 | $4.80 | $4.80 | -4.00% | 25,447 |
| Jan 10, 2022 | $5.07 | $5.10 | $5.00 | $5.00 | -1.38% | 23,046 |
| Jan 3, 2022 | $5.15 | $5.20 | $4.75 | $5.07 | -1.55% | 8,773 |
| Dec 27, 2021 | $5.05 | $5.15 | $5.04 | $5.15 | +1.98% | 2,901 |
| Dec 20, 2021 | $5.00 | $5.10 | $5.00 | $5.05 | +1.00% | 23,660 |
| Dec 13, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 2,067 |
| Dec 6, 2021 | $4.80 | $5.03 | $4.80 | $5.00 | 0.00% | 7,413 |
| Nov 29, 2021 | $5.00 | $5.00 | $4.60 | $5.00 | 0.00% | 2,934 |
| Nov 22, 2021 | $5.00 | $5.00 | $4.60 | $5.00 | 0.00% | 761 |
| Nov 15, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | – |
| Nov 8, 2021 | $5.30 | $5.30 | $4.60 | $5.00 | -5.66% | 4,450 |
| Nov 1, 2021 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | – |
| Oct 25, 2021 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | – |
| Oct 18, 2021 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 1,379 |
| Oct 11, 2021 | $5.00 | $5.30 | $5.00 | $5.30 | +3.92% | 7,905 |
| Oct 4, 2021 | $5.24 | $5.24 | $4.97 | $5.10 | +0.99% | 15,397 |
| Sep 27, 2021 | $4.51 | $5.05 | $4.51 | $5.05 | +1.00% | 22,740 |
| Sep 20, 2021 | $4.43 | $5.05 | $4.35 | $5.00 | +11.11% | 14,764 |
| Sep 13, 2021 | $4.30 | $4.85 | $4.25 | $4.50 | +3.45% | 12,522 |
| Sep 7, 2021 | $4.25 | $4.45 | $4.25 | $4.35 | +2.35% | 12,189 |
| Aug 30, 2021 | $4.45 | $4.45 | $4.15 | $4.25 | -3.41% | 21,469 |
| Aug 23, 2021 | $4.46 | $4.50 | $4.35 | $4.40 | -1.35% | 11,250 |
| Aug 16, 2021 | $4.60 | $4.60 | $4.26 | $4.46 | -4.09% | 16,487 |
| Aug 9, 2021 | $4.60 | $4.74 | $4.52 | $4.65 | -1.26% | 8,537 |
| Aug 2, 2021 | $4.60 | $4.87 | $4.45 | $4.71 | -1.68% | 14,038 |
| Jul 26, 2021 | $4.78 | $4.80 | $4.60 | $4.79 | +0.17% | 9,457 |
| Jul 19, 2021 | $4.64 | $5.09 | $4.64 | $4.78 | -5.31% | 18,087 |
| Jul 12, 2021 | $5.10 | $5.10 | $4.25 | $5.05 | -0.98% | 17,369 |
| Jul 6, 2021 | $5.00 | $5.10 | $4.85 | $5.10 | +2.00% | 18,200 |
| Jun 28, 2021 | $5.00 | $5.01 | $4.89 | $5.00 | +1.01% | 18,334 |
| Jun 21, 2021 | $4.40 | $5.25 | $4.15 | $4.95 | +11.24% | 38,589 |
| Jun 14, 2021 | $4.40 | $4.45 | $4.15 | $4.45 | +1.14% | 41,427 |
| Jun 7, 2021 | $4.35 | $4.42 | $4.13 | $4.40 | +1.15% | 24,545 |
| Jun 1, 2021 | $4.30 | $4.40 | $4.20 | $4.35 | +2.35% | 45,129 |
| May 24, 2021 | $4.20 | $4.38 | $4.11 | $4.25 | +1.19% | 114,776 |
| May 17, 2021 | $4.15 | $4.20 | $4.10 | $4.20 | +1.33% | 34,058 |
| May 10, 2021 | $4.25 | $4.25 | $4.01 | $4.15 | +1.10% | 73,338 |
| May 3, 2021 | $4.15 | $4.30 | $4.10 | $4.10 | -0.73% | 36,700 |
| Apr 26, 2021 | $4.34 | $4.45 | $3.99 | $4.13 | -2.82% | 39,630 |
| Apr 19, 2021 | $3.75 | $4.45 | $3.75 | $4.25 | +14.56% | 55,307 |
| Apr 12, 2021 | $3.83 | $3.95 | $3.71 | $3.71 | -3.89% | 33,331 |
| Apr 5, 2021 | $3.90 | $4.00 | $3.81 | $3.86 | +0.26% | 20,029 |
| Mar 29, 2021 | $3.90 | $3.90 | $3.81 | $3.85 | +0.92% | 25,570 |
| Mar 22, 2021 | $3.80 | $4.00 | $3.75 | $3.82 | -4.63% | 26,461 |
| Mar 15, 2021 | $3.79 | $4.00 | $3.70 | $4.00 | +6.16% | 17,675 |
| Mar 8, 2021 | $3.85 | $4.00 | $3.70 | $3.77 | -4.85% | 60,436 |
| Mar 1, 2021 | $3.83 | $4.00 | $3.76 | $3.96 | +4.21% | 26,280 |
| Feb 22, 2021 | $3.81 | $3.92 | $3.76 | $3.80 | +2.70% | 20,222 |
| Feb 16, 2021 | $3.70 | $4.00 | $3.70 | $3.70 | -3.14% | 23,161 |
| Feb 8, 2021 | $3.70 | $3.99 | $3.50 | $3.82 | +0.53% | 36,851 |
| Feb 1, 2021 | $3.30 | $4.20 | $3.25 | $3.80 | +15.15% | 56,164 |
| Jan 25, 2021 | $3.35 | $3.47 | $3.25 | $3.30 | -1.49% | 54,123 |
| Jan 19, 2021 | $3.35 | $3.44 | $3.25 | $3.35 | 0.00% | 30,130 |
| Jan 11, 2021 | $3.35 | $3.50 | $3.15 | $3.35 | +1.21% | 39,005 |
| Jan 4, 2021 | $3.20 | $3.78 | $3.15 | $3.31 | +3.44% | 29,901 |
| Dec 28, 2020 | $3.21 | $3.32 | $3.15 | $3.20 | 0.00% | 110,049 |
| Dec 21, 2020 | $3.15 | $3.30 | $3.10 | $3.20 | +1.59% | 72,990 |
| Dec 14, 2020 | $3.20 | $3.65 | $3.09 | $3.15 | -1.25% | 100,365 |
| Dec 7, 2020 | $3.21 | $3.25 | $3.10 | $3.19 | -2.15% | 42,622 |
| Nov 30, 2020 | $3.26 | $3.47 | $3.10 | $3.26 | -5.51% | 35,208 |
| Nov 23, 2020 | $3.28 | $3.50 | $3.20 | $3.45 | +9.52% | 33,773 |
| Nov 16, 2020 | $3.05 | $3.40 | $3.05 | $3.15 | +3.28% | 169,425 |
| Nov 9, 2020 | $3.05 | $3.15 | $3.00 | $3.05 | +1.67% | 9,746 |
| Nov 2, 2020 | $3.04 | $3.10 | $2.95 | $3.00 | +0.33% | 21,209 |
| Oct 26, 2020 | $3.04 | $3.05 | $2.84 | $2.99 | -1.48% | 21,856 |
| Oct 19, 2020 | $2.96 | $3.04 | $2.96 | $3.04 | +1.17% | 12,130 |
| Oct 12, 2020 | $3.16 | $3.40 | $3.00 | $3.00 | -3.23% | 35,010 |
| Oct 5, 2020 | $3.19 | $3.25 | $3.06 | $3.10 | -3.13% | 23,033 |
| Sep 28, 2020 | $3.11 | $3.20 | $3.01 | $3.20 | 0.00% | 6,316 |
| Sep 21, 2020 | $3.20 | $3.25 | $2.86 | $3.20 | -0.93% | 23,844 |
| Sep 14, 2020 | $3.18 | $3.23 | $2.96 | $3.23 | +0.94% | 53,422 |
| Sep 8, 2020 | $3.05 | $3.20 | $2.96 | $3.20 | +4.92% | 36,158 |
| Aug 31, 2020 | $2.92 | $3.30 | $2.85 | $3.05 | +5.17% | 54,391 |
| Aug 24, 2020 | $3.00 | $3.15 | $2.85 | $2.90 | -3.33% | 44,148 |
| Aug 17, 2020 | $3.01 | $3.15 | $2.90 | $3.00 | -1.64% | 142,725 |
| Aug 10, 2020 | $3.25 | $3.32 | $2.60 | $3.05 | -6.17% | 565,070 |
| Aug 3, 2020 | $3.39 | $3.44 | $3.15 | $3.25 | +3.52% | 72,366 |
| Jul 27, 2020 | $3.13 | $3.49 | $3.06 | $3.14 | +0.32% | 32,427 |
| Jul 20, 2020 | $3.15 | $3.30 | $3.02 | $3.13 | -2.80% | 45,494 |
| Jul 13, 2020 | $3.16 | $3.33 | $3.01 | $3.22 | +3.54% | 37,552 |
| Jul 6, 2020 | $3.45 | $3.45 | $3.10 | $3.11 | -5.76% | 38,312 |
| Jun 29, 2020 | $3.42 | $3.50 | $3.15 | $3.30 | -2.65% | 42,374 |
| Jun 22, 2020 | $3.52 | $3.52 | $3.29 | $3.39 | -3.69% | 29,346 |
| Jun 15, 2020 | $3.66 | $3.79 | $3.22 | $3.52 | -3.56% | 28,821 |
| Jun 8, 2020 | $3.43 | $3.97 | $3.40 | $3.65 | +10.77% | 63,732 |
| Jun 1, 2020 | $3.49 | $3.72 | $3.12 | $3.30 | -5.59% | 67,873 |
| May 26, 2020 | $3.40 | $3.59 | $3.31 | $3.49 | +9.06% | 34,248 |
| May 18, 2020 | $3.47 | $3.59 | $3.16 | $3.20 | -8.05% | 52,341 |
| May 11, 2020 | $3.51 | $3.99 | $3.17 | $3.48 | -12.56% | 43,411 |
| May 4, 2020 | $3.78 | $3.99 | $3.47 | $3.98 | +5.01% | 16,072 |
| Apr 27, 2020 | $3.69 | $4.02 | $3.64 | $3.79 | +3.84% | 42,700 |
| Apr 20, 2020 | $3.80 | $3.95 | $3.16 | $3.65 | -10.54% | 43,819 |
| Apr 13, 2020 | $3.70 | $4.22 | $3.69 | $4.08 | +12.40% | 14,738 |
| Apr 6, 2020 | $3.34 | $3.87 | $3.30 | $3.63 | +17.10% | 39,020 |
| Mar 30, 2020 | $3.76 | $3.76 | $3.10 | $3.10 | -15.07% | 26,781 |
| Mar 23, 2020 | $3.13 | $4.07 | $2.92 | $3.65 | +12.31% | 100,850 |
| Mar 16, 2020 | $3.58 | $3.92 | $3.25 | $3.25 | -19.95% | 90,660 |
| Mar 9, 2020 | $4.48 | $4.48 | $3.72 | $4.06 | -11.74% | 258,099 |
| Mar 2, 2020 | $4.92 | $5.08 | $4.60 | $4.60 | -9.37% | 168,373 |
| Feb 24, 2020 | $4.98 | $5.66 | $4.60 | $5.08 | +1.10% | 386,349 |
| Feb 18, 2020 | $5.20 | $5.74 | $5.02 | $5.02 | -3.18% | 73,268 |
| Feb 10, 2020 | $5.40 | $5.52 | $5.07 | $5.19 | -3.62% | 158,406 |
| Feb 3, 2020 | $5.65 | $5.74 | $5.31 | $5.38 | -4.77% | 171,321 |
| Jan 27, 2020 | $5.37 | $5.74 | $5.35 | $5.65 | +4.04% | 91,263 |
| Jan 21, 2020 | $5.21 | $5.45 | $5.20 | $5.43 | +3.54% | 15,253 |
| Jan 13, 2020 | $5.79 | $5.79 | $5.24 | $5.24 | -8.95% | 33,949 |
| Jan 6, 2020 | $5.55 | $5.80 | $5.55 | $5.76 | +0.52% | 27,824 |
| Dec 30, 2019 | $5.37 | $5.82 | $5.37 | $5.73 | +6.31% | 72,591 |
| Dec 23, 2019 | $5.22 | $5.55 | $5.22 | $5.39 | +3.26% | 36,264 |
| Dec 16, 2019 | $5.14 | $5.38 | $4.82 | $5.22 | +0.38% | 201,211 |
| Dec 9, 2019 | $5.21 | $5.36 | $5.10 | $5.20 | +0.97% | 56,935 |
| Dec 2, 2019 | $5.11 | $5.36 | $5.10 | $5.15 | -1.34% | 41,498 |
| Nov 25, 2019 | $5.20 | $5.42 | $5.10 | $5.22 | +1.36% | 18,212 |
| Nov 18, 2019 | $5.14 | $5.27 | $5.07 | $5.15 | +0.39% | 32,669 |
| Nov 11, 2019 | $5.03 | $5.20 | $5.03 | $5.13 | +1.10% | 24,712 |
| Nov 4, 2019 | $5.10 | $5.18 | $4.88 | $5.07 | -0.17% | 33,815 |
| Oct 28, 2019 | $5.06 | $5.14 | $5.02 | $5.08 | -0.59% | 27,076 |
| Oct 21, 2019 | $4.35 | $5.11 | $4.35 | $5.11 | +12.87% | 85,221 |
| Oct 14, 2019 | $4.68 | $4.87 | $4.52 | $4.53 | -3.68% | 67,817 |
| Oct 7, 2019 | $4.53 | $4.70 | $4.40 | $4.70 | +4.51% | 52,883 |
| Sep 30, 2019 | $4.74 | $4.86 | $4.50 | $4.50 | -1.10% | 99,767 |
| Sep 23, 2019 | $4.11 | $5.00 | $4.11 | $4.55 | +4.12% | 62,006 |
| Sep 16, 2019 | $4.35 | $4.43 | $3.91 | $4.37 | +1.63% | 165,546 |
| Sep 9, 2019 | $4.21 | $4.74 | $4.21 | $4.30 | +0.47% | 80,340 |
| Sep 3, 2019 | $4.50 | $4.62 | $4.19 | $4.28 | -5.93% | 56,660 |
| Aug 26, 2019 | $4.63 | $4.97 | $4.37 | $4.55 | -1.09% | 130,764 |
| Aug 19, 2019 | $4.52 | $4.89 | $4.18 | $4.60 | +2.22% | 50,070 |
| Aug 12, 2019 | $5.42 | $5.61 | $4.50 | $4.50 | -18.68% | 82,470 |
| Aug 5, 2019 | $5.80 | $6.05 | $5.20 | $5.53 | -6.21% | 49,714 |
| Jul 29, 2019 | $5.84 | $6.05 | $5.50 | $5.90 | +0.51% | 29,228 |
| Jul 22, 2019 | $5.85 | $6.02 | $5.80 | $5.87 | +2.09% | 23,808 |
| Jul 15, 2019 | $5.79 | $5.90 | $5.50 | $5.75 | -4.01% | 6,945 |
| Jul 8, 2019 | $5.68 | $5.99 | $5.55 | $5.99 | +5.29% | 44,834 |
| Jul 1, 2019 | $5.92 | $5.98 | $5.55 | $5.69 | +3.43% | 25,575 |
| Jun 24, 2019 | $5.99 | $5.99 | $5.31 | $5.50 | -8.18% | 21,529 |
| Jun 17, 2019 | $5.96 | $5.99 | $5.63 | $5.99 | +3.23% | 27,449 |
| Jun 10, 2019 | $5.68 | $6.16 | $5.02 | $5.80 | +13.78% | 95,700 |
| Jun 3, 2019 | $5.19 | $6.00 | $4.90 | $5.10 | -1.54% | 163,928 |
| May 28, 2019 | $5.77 | $5.77 | $5.01 | $5.18 | -9.96% | 109,181 |
| May 20, 2019 | $5.86 | $5.86 | $5.75 | $5.75 | -1.80% | 15,040 |
| May 13, 2019 | $5.68 | $5.97 | $5.68 | $5.86 | +1.01% | 41,402 |
| May 6, 2019 | $5.99 | $5.99 | $5.64 | $5.80 | -3.17% | 18,369 |
| Apr 29, 2019 | $5.51 | $6.10 | $5.51 | $5.99 | +7.54% | 27,639 |
| Apr 22, 2019 | $5.81 | $5.91 | $5.50 | $5.57 | -5.77% | 97,466 |
| Apr 15, 2019 | $5.70 | $5.91 | $5.53 | $5.91 | +2.09% | 80,890 |
| Apr 8, 2019 | $5.90 | $6.03 | $5.75 | $5.79 | -3.50% | 8,035 |
| Apr 1, 2019 | $6.04 | $6.04 | $5.15 | $6.00 | 0.00% | 38,923 |
| Mar 25, 2019 | $6.16 | $6.28 | $5.75 | $6.00 | -4.00% | 11,165 |
| Mar 18, 2019 | $6.36 | $6.95 | $6.14 | $6.25 | +0.64% | 9,744 |
| Mar 11, 2019 | $5.50 | $6.60 | $5.48 | $6.21 | +12.91% | 67,872 |
| Mar 4, 2019 | $5.64 | $5.84 | $5.27 | $5.50 | -2.48% | 110,778 |
| Feb 25, 2019 | $5.58 | $5.76 | $5.58 | $5.64 | +0.71% | 19,132 |
| Feb 19, 2019 | $5.63 | $5.99 | $5.57 | $5.60 | 0.00% | 81,582 |
| Feb 11, 2019 | $5.66 | $5.75 | $5.60 | $5.60 | -0.88% | 37,763 |
| Feb 4, 2019 | $5.74 | $6.00 | $5.65 | $5.65 | -1.71% | 38,019 |
| Jan 28, 2019 | $5.77 | $6.06 | $5.55 | $5.75 | -0.38% | 44,205 |
| Jan 22, 2019 | $5.80 | $6.36 | $5.72 | $5.77 | -0.52% | 79,706 |
| Jan 14, 2019 | $5.72 | $5.90 | $5.60 | $5.80 | -0.85% | 93,309 |
| Jan 7, 2019 | $5.90 | $5.98 | $5.55 | $5.85 | -2.34% | 26,976 |
| Dec 31, 2018 | $5.57 | $5.99 | $5.51 | $5.99 | +4.36% | 68,588 |
| Dec 24, 2018 | $5.95 | $6.00 | $5.38 | $5.74 | -3.53% | 55,739 |
| Dec 17, 2018 | $5.99 | $6.23 | $5.95 | $5.95 | -1.65% | 33,578 |
| Dec 10, 2018 | $6.06 | $6.30 | $5.96 | $6.05 | -1.79% | 130,459 |
| Dec 3, 2018 | $6.65 | $6.86 | $6.05 | $6.16 | -6.55% | 22,948 |
| Nov 26, 2018 | $6.50 | $6.80 | $5.73 | $6.59 | +3.41% | 175,616 |
| Nov 19, 2018 | $6.77 | $6.77 | $6.25 | $6.37 | -4.86% | 60,761 |
| Nov 12, 2018 | $7.10 | $7.12 | $6.55 | $6.70 | -6.94% | 73,211 |
| Nov 5, 2018 | $7.10 | $7.31 | $7.10 | $7.20 | +0.56% | 17,163 |
| Oct 29, 2018 | $7.51 | $7.51 | $7.10 | $7.16 | -1.38% | 18,180 |
| Oct 22, 2018 | $7.60 | $7.79 | $7.26 | $7.26 | -3.69% | 28,098 |
| Oct 15, 2018 | $7.22 | $8.01 | $6.79 | $7.54 | +3.55% | 103,325 |
| Oct 8, 2018 | $7.35 | $7.38 | $7.01 | $7.28 | -0.27% | 43,737 |
| Oct 1, 2018 | $7.56 | $7.70 | $7.10 | $7.30 | -0.68% | 45,443 |
| Sep 24, 2018 | $7.40 | $7.75 | $7.35 | $7.35 | -2.00% | 40,194 |
| Sep 17, 2018 | $7.65 | $7.70 | $7.45 | $7.50 | 0.00% | 15,027 |
| Sep 10, 2018 | $7.45 | $7.80 | $7.45 | $7.50 | -0.66% | 5,419 |
| Sep 4, 2018 | $7.55 | $7.70 | $7.45 | $7.55 | -0.66% | 15,794 |
| Aug 27, 2018 | $7.70 | $7.80 | $7.40 | $7.60 | -0.65% | 38,895 |
| Aug 20, 2018 | $7.68 | $7.80 | $7.60 | $7.65 | +0.66% | 2,390 |
| Aug 13, 2018 | $7.75 | $7.75 | $7.58 | $7.60 | -1.96% | 5,255 |
| Aug 6, 2018 | $7.77 | $7.99 | $7.55 | $7.75 | +0.58% | 6,640 |
| Jul 30, 2018 | $7.65 | $8.01 | $7.50 | $7.71 | -1.20% | 19,497 |
| Jul 23, 2018 | $7.84 | $7.84 | $7.50 | $7.80 | -0.51% | 13,240 |
| Jul 16, 2018 | $7.50 | $8.05 | $7.50 | $7.84 | +0.74% | 12,014 |
| Jul 9, 2018 | $7.80 | $7.80 | $7.40 | $7.78 | +2.76% | 14,493 |
| Jul 2, 2018 | $7.51 | $7.60 | $7.51 | $7.57 | -2.90% | 2,906 |
| Jun 25, 2018 | $7.70 | $7.90 | $7.50 | $7.80 | +1.30% | 21,980 |
| Jun 18, 2018 | $7.83 | $7.95 | $7.56 | $7.70 | 0.00% | 31,875 |
| Jun 11, 2018 | $7.30 | $7.79 | $7.30 | $7.70 | +4.76% | 47,237 |
| Jun 4, 2018 | $7.50 | $7.95 | $7.35 | $7.35 | 0.00% | 50,742 |
| May 29, 2018 | $7.65 | $7.70 | $7.30 | $7.35 | -4.55% | 12,992 |
| May 21, 2018 | $7.90 | $7.90 | $7.30 | $7.70 | -1.28% | 24,133 |
| May 14, 2018 | $7.90 | $7.97 | $7.50 | $7.80 | -1.27% | 59,233 |
| May 7, 2018 | $7.40 | $8.00 | $7.30 | $7.90 | +8.97% | 111,690 |
| Apr 30, 2018 | $7.25 | $7.63 | $7.10 | $7.25 | -0.90% | 60,477 |
| Apr 23, 2018 | $7.45 | $7.63 | $7.22 | $7.32 | -2.45% | 39,499 |
| Apr 16, 2018 | $7.20 | $7.65 | $7.20 | $7.50 | +3.45% | 43,714 |
| Apr 9, 2018 | $7.15 | $7.35 | $7.05 | $7.25 | +0.97% | 45,659 |
| Apr 2, 2018 | $7.00 | $7.40 | $6.95 | $7.18 | +1.13% | 33,513 |
| Mar 26, 2018 | $7.60 | $7.60 | $7.00 | $7.10 | -4.05% | 66,685 |
| Mar 19, 2018 | $7.51 | $7.55 | $7.30 | $7.40 | -1.00% | 21,432 |
| Mar 12, 2018 | $7.30 | $7.70 | $7.25 | $7.48 | +3.82% | 81,742 |
| Mar 5, 2018 | $7.15 | $7.65 | $7.05 | $7.20 | -1.37% | 62,102 |
| Feb 26, 2018 | $7.20 | $7.40 | $7.10 | $7.30 | +0.69% | 10,535 |
| Feb 20, 2018 | $7.50 | $7.55 | $7.05 | $7.25 | -3.76% | 35,044 |
| Feb 12, 2018 | $7.35 | $8.40 | $7.25 | $7.53 | +2.49% | 45,022 |
| Feb 5, 2018 | $7.30 | $7.45 | $6.79 | $7.35 | 0.00% | 11,397 |
| Jan 29, 2018 | $7.30 | $7.45 | $7.22 | $7.35 | 0.00% | 21,866 |
| Jan 22, 2018 | $7.45 | $7.75 | $7.18 | $7.35 | -2.46% | 41,910 |
| Jan 16, 2018 | $7.35 | $7.63 | $7.30 | $7.54 | +3.93% | 21,178 |
| Jan 8, 2018 | $7.55 | $7.60 | $7.00 | $7.25 | -2.68% | 60,311 |
| Jan 2, 2018 | $7.65 | $7.80 | $7.35 | $7.45 | -3.87% | 11,453 |
| Dec 26, 2017 | $7.60 | $7.80 | $7.45 | $7.75 | 0.00% | 28,084 |
| Dec 18, 2017 | $7.60 | $7.75 | $7.33 | $7.75 | +1.04% | 10,362 |
| Dec 11, 2017 | $7.40 | $7.80 | $7.30 | $7.67 | +1.59% | 22,374 |
| Dec 4, 2017 | $7.55 | $7.65 | $7.40 | $7.55 | +0.67% | 27,929 |
| Nov 27, 2017 | $7.50 | $7.70 | $7.35 | $7.50 | -1.32% | 13,639 |
| Nov 20, 2017 | $7.55 | $7.75 | $7.50 | $7.60 | +2.70% | 6,383 |
| Nov 13, 2017 | $7.55 | $7.68 | $7.27 | $7.40 | -1.99% | 76,620 |
| Nov 6, 2017 | $7.40 | $7.65 | $7.20 | $7.55 | 0.00% | 59,707 |
| Oct 30, 2017 | $7.95 | $7.95 | $7.05 | $7.55 | -5.03% | 49,926 |
| Oct 23, 2017 | $7.90 | $7.95 | $7.85 | $7.95 | +1.27% | 12,483 |
| Oct 16, 2017 | $8.09 | $8.10 | $7.00 | $7.85 | -1.87% | 43,177 |
| Oct 9, 2017 | $8.05 | $8.18 | $7.90 | $8.00 | -4.76% | 22,352 |
| Oct 2, 2017 | $7.75 | $8.45 | $7.75 | $8.40 | +6.99% | 27,639 |
| Sep 25, 2017 | $8.00 | $8.05 | $7.55 | $7.85 | -3.67% | 30,249 |
| Sep 18, 2017 | $8.40 | $8.40 | $8.05 | $8.15 | -2.98% | 8,328 |
| Sep 11, 2017 | $8.19 | $8.75 | $8.10 | $8.40 | +3.70% | 21,604 |
| Sep 5, 2017 | $8.20 | $8.29 | $8.10 | $8.10 | -2.41% | 13,160 |
| Aug 28, 2017 | $8.30 | $8.55 | $8.00 | $8.30 | -0.60% | 60,735 |
| Aug 21, 2017 | $8.05 | $8.35 | $7.98 | $8.35 | +0.60% | 5,319 |
| Aug 14, 2017 | $8.35 | $8.65 | $8.25 | $8.30 | -1.19% | 18,989 |
| Aug 7, 2017 | $8.45 | $8.55 | $8.05 | $8.40 | +0.60% | 63,776 |
| Jul 31, 2017 | $8.85 | $8.85 | $8.35 | $8.35 | -5.65% | 17,156 |
| Jul 24, 2017 | $8.65 | $8.90 | $8.45 | $8.85 | +2.91% | 36,054 |
| Jul 17, 2017 | $8.90 | $8.90 | $8.55 | $8.60 | -4.44% | 11,174 |
| Jul 10, 2017 | $8.80 | $9.00 | $8.50 | $9.00 | +1.12% | 34,856 |
| Jul 3, 2017 | $8.90 | $9.05 | $8.68 | $8.90 | 0.00% | 30,713 |
| Jun 26, 2017 | $8.85 | $9.00 | $8.65 | $8.90 | 0.00% | 36,886 |
| Jun 19, 2017 | $8.25 | $8.90 | $8.20 | $8.90 | +7.88% | 40,415 |
| Jun 12, 2017 | $8.25 | $8.43 | $8.15 | $8.25 | -0.60% | 35,636 |
| Jun 5, 2017 | $8.50 | $8.65 | $8.15 | $8.30 | -2.36% | 43,019 |
| May 30, 2017 | $8.35 | $8.50 | $8.25 | $8.50 | +5.59% | 20,117 |
| May 22, 2017 | $8.41 | $8.75 | $8.05 | $8.05 | -8.00% | 13,914 |
| May 15, 2017 | $8.65 | $8.80 | $8.40 | $8.75 | +1.16% | 38,376 |
| May 8, 2017 | $8.30 | $8.75 | $7.80 | $8.65 | +1.76% | 50,707 |
| May 1, 2017 | $8.77 | $8.86 | $7.72 | $8.50 | -2.30% | 36,588 |
| Apr 24, 2017 | $8.45 | $8.90 | $8.35 | $8.70 | +4.82% | 77,719 |
| Apr 17, 2017 | $8.10 | $8.40 | $7.85 | $8.30 | +3.75% | 74,579 |
| Apr 10, 2017 | $8.10 | $8.20 | $7.87 | $8.00 | -2.44% | 42,185 |
| Apr 3, 2017 | $8.10 | $8.30 | $8.10 | $8.20 | 0.00% | 36,473 |
| Mar 27, 2017 | $8.10 | $8.30 | $8.00 | $8.20 | +2.50% | 138,522 |
| Mar 20, 2017 | $7.85 | $8.07 | $7.55 | $8.00 | +3.23% | 237,746 |
| Mar 13, 2017 | $7.30 | $7.80 | $7.15 | $7.75 | +5.44% | 667,109 |
| Mar 6, 2017 | $7.85 | $7.90 | $7.27 | $7.35 | -6.37% | 106,893 |
| Feb 27, 2017 | $8.00 | $8.00 | $7.75 | $7.85 | -1.88% | 39,542 |
| Feb 21, 2017 | $7.90 | $8.05 | $7.65 | $8.00 | +1.91% | 18,148 |
| Feb 13, 2017 | $8.10 | $8.20 | $7.65 | $7.85 | -2.48% | 48,296 |
| Feb 6, 2017 | $7.95 | $8.25 | $7.60 | $8.05 | +1.26% | 30,884 |
| Jan 30, 2017 | $7.70 | $8.20 | $7.45 | $7.95 | +1.27% | 199,533 |
| Jan 23, 2017 | $7.70 | $8.15 | $7.50 | $7.85 | +1.29% | 88,354 |
| Jan 17, 2017 | $8.05 | $8.05 | $7.40 | $7.75 | -3.73% | 77,931 |
| Jan 9, 2017 | $8.20 | $8.20 | $7.05 | $8.05 | -1.83% | 22,507 |
| Jan 3, 2017 | $8.05 | $8.26 | $7.85 | $8.20 | +1.23% | 26,266 |
| Dec 27, 2016 | $8.15 | $8.25 | $8.05 | $8.10 | -1.82% | 11,052 |
| Dec 19, 2016 | $7.72 | $8.25 | $7.60 | $8.25 | +7.84% | 14,894 |
| Dec 12, 2016 | $7.65 | $7.85 | $7.51 | $7.65 | -1.92% | 26,776 |
| Dec 5, 2016 | $7.50 | $7.90 | $7.20 | $7.80 | +2.63% | 134,903 |
| Nov 28, 2016 | $7.25 | $7.65 | $7.20 | $7.60 | +5.56% | 87,708 |
| Nov 21, 2016 | $7.05 | $7.20 | $7.00 | $7.20 | +2.13% | 47,622 |
| Nov 14, 2016 | $7.00 | $7.20 | $6.85 | $7.05 | – | 167,268 |
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% |