Indicators

Tootsie Roll Industries (NY: TR )

29.26 +0.32 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.43	17.69	17.24	17.65	200,698	+0.20(+1.17%)
Dec 28, 2012	17.47	17.71	17.40	17.45	159,045	-0.07(-0.39%)
Dec 27, 2012	17.70	17.73	17.40	17.52	136,586	-0.20(-1.15%)
Dec 26, 2012	18.01	18.03	17.65	17.72	187,770	-0.30(-1.66%)
Dec 24, 2012	18.32	18.35	17.86	18.02	59,705	-0.32(-1.75%)
Dec 21, 2012	17.94	18.35	17.82	18.34	425,074	+0.31(+1.70%)
Dec 20, 2012	18.10	18.22	17.91	18.03	113,418	-0.07(-0.38%)
Dec 19, 2012	18.24	18.26	18.08	18.10	74,094	-0.15(-0.82%)
Dec 18, 2012	18.28	18.28	17.99	18.25	138,663	+0.06(+0.34%)
Dec 17, 2012	18.07	18.30	18.07	18.19	94,056	+0.14(+0.75%)
Dec 14, 2012	18.05	18.35	18.01	18.05	69,457	-0.06(-0.34%)
Dec 13, 2012	18.34	18.36	18.04	18.12	75,491	-0.16(-0.86%)
Dec 12, 2012	18.52	18.52	18.22	18.27	106,073	-0.15(-0.83%)
Dec 11, 2012	18.23	18.60	18.17	18.43	257,622	+0.33(+1.81%)
Dec 10, 2012	18.47	18.73	18.05	18.10	189,205	-0.17(-0.91%)
Dec 07, 2012	18.25	18.31	17.99	18.27	76,669	+0.09(+0.48%)
Dec 06, 2012	18.37	18.39	18.13	18.18	129,201	-0.17(-0.94%)
Dec 05, 2012	19.00	19.00	18.30	18.35	286,438	-0.53(-2.82%)

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.