Indicators

Tootsie Roll Industries (NY: TR )

29.86 +0.26 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.76	16.23	15.66	16.23	91,512	+0.45(+2.85%)
Nov 26, 2008	14.89	15.81	14.73	15.78	187,126	+0.54(+3.57%)
Nov 25, 2008	15.85	15.85	14.81	15.23	372,971	-0.45(-2.87%)
Nov 24, 2008	15.29	15.81	15.04	15.68	299,899	+0.38(+2.49%)
Nov 21, 2008	14.99	15.30	14.07	15.30	488,201	+0.73(+4.98%)
Nov 20, 2008	14.95	15.55	14.54	14.58	379,489	-0.58(-3.80%)
Nov 19, 2008	15.95	16.15	14.98	15.15	910,877	-0.77(-4.83%)
Nov 18, 2008	15.50	15.92	15.40	15.92	563,139	+0.45(+2.91%)
Nov 17, 2008	15.55	15.95	15.40	15.47	468,528	-0.16(-1.04%)
Nov 14, 2008	16.13	16.13	15.35	15.63	0	-0.59(-3.66%)
Nov 13, 2008	15.43	16.23	15.16	16.23	512,040	+0.86(+5.57%)
Nov 12, 2008	15.68	15.85	15.33	15.37	273,591	-0.34(-2.15%)
Nov 11, 2008	15.54	16.14	15.46	15.71	279,167	+0.11(+0.72%)
Nov 10, 2008	16.32	16.61	15.35	15.60	173,230	-0.44(-2.77%)
Nov 07, 2008	15.85	16.26	15.79	16.04	200,270	+0.29(+1.87%)
Nov 06, 2008	15.79	16.15	15.68	15.75	177,062	-0.03(-0.20%)
Nov 05, 2008	16.18	16.45	15.70	15.78	168,388	-0.59(-3.59%)
Nov 04, 2008	16.15	16.84	15.81	16.36	476,674	+0.49(+3.11%)

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.