Indicators

Tootsie Roll Industries (NY: TR )

30.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.63	19.83	19.38	19.42	179,643	-0.23(-1.15%)
Jan 29, 2004	19.58	19.88	19.57	19.65	148,312	+0.01(+0.03%)
Jan 28, 2004	19.85	20.03	19.63	19.64	118,835	-0.26(-1.30%)
Jan 27, 2004	20.23	20.23	19.88	19.90	84,908	-0.36(-1.78%)
Jan 26, 2004	20.00	20.30	19.98	20.26	69,521	+0.25(+1.27%)
Jan 23, 2004	19.66	20.03	19.66	20.01	104,189	+0.26(+1.34%)
Jan 22, 2004	19.95	20.03	19.68	19.74	124,026	-0.18(-0.89%)
Jan 21, 2004	20.11	20.24	19.82	19.92	83,054	-0.14(-0.70%)
Jan 20, 2004	19.64	20.06	19.64	20.06	86,206	+0.42(+2.14%)
Jan 16, 2004	19.62	19.65	19.53	19.64	118,093	+0.02(+0.08%)
Jan 15, 2004	19.60	19.62	19.45	19.62	86,947	+0.09(+0.44%)
Jan 14, 2004	19.26	19.59	19.25	19.54	63,959	+0.22(+1.15%)
Jan 13, 2004	19.34	19.39	19.20	19.32	94,548	-0.05(-0.25%)
Jan 12, 2004	19.41	19.45	19.20	19.36	91,211	-0.05(-0.28%)
Jan 09, 2004	19.58	19.73	19.42	19.42	131,627	-0.40(-2.01%)
Jan 08, 2004	19.90	19.90	19.66	19.82	71,004	-0.06(-0.33%)
Jan 07, 2004	19.96	20.01	19.81	19.88	69,335	-0.04(-0.19%)
Jan 06, 2004	19.61	20.02	19.58	19.92	207,266	+0.31(+1.60%)
Jan 05, 2004	19.55	19.69	19.47	19.61	98,071	+0.02(+0.11%)

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.