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 29, 2010	17.05	17.22	16.76	16.77	257,516	-0.30(-1.77%)
Jan 28, 2010	17.25	17.40	16.83	17.07	152,912	-0.19(-1.08%)
Jan 27, 2010	16.86	17.29	16.83	17.25	67,544	+0.28(+1.67%)
Jan 26, 2010	16.98	16.99	16.70	16.97	113,952	-0.08(-0.49%)
Jan 25, 2010	17.20	17.27	16.80	17.06	69,176	-0.08(-0.49%)
Jan 22, 2010	17.30	17.40	17.13	17.14	87,499	-0.10(-0.60%)
Jan 21, 2010	17.48	17.48	16.90	17.24	145,479	-0.17(-1.00%)
Jan 20, 2010	17.60	17.60	17.17	17.42	95,544	-0.25(-1.42%)
Jan 19, 2010	17.44	17.68	17.39	17.67	138,685	+0.30(+1.71%)
Jan 15, 2010	17.67	17.37	17.37	17.37	140,977	-0.28(-1.61%)
Jan 14, 2010	17.55	17.73	17.51	17.65	63,571	+0.04(+0.22%)
Jan 13, 2010	17.51	17.72	17.40	17.62	85,108	+0.12(+0.66%)
Jan 12, 2010	17.29	17.55	17.29	17.50	127,334	+0.08(+0.44%)
Jan 11, 2010	17.53	17.53	17.20	17.42	97,938	-0.08(-0.48%)
Jan 08, 2010	17.51	17.54	17.39	17.51	35,363	-0.08(-0.44%)
Jan 07, 2010	17.58	17.62	17.39	17.58	57,365	-0.08(-0.47%)
Jan 06, 2010	17.74	17.87	17.49	17.67	125,744	-0.07(-0.40%)
Jan 05, 2010	17.88	17.91	17.61	17.74	136,262	-0.12(-0.69%)

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.