Indicators

Tootsie Roll Industries (NY: TR )

30.28 -0.31 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.80	16.07	15.10	15.17	262,141	-0.63(-4.00%)
Feb 27, 2003	16.13	16.13	15.66	15.80	205,846	+0.11(+0.70%)
Feb 26, 2003	16.16	16.16	15.61	15.69	392,024	-0.50(-3.07%)
Feb 25, 2003	15.97	16.19	15.97	16.19	503,540	+0.53(+3.38%)
Feb 24, 2003	15.63	16.08	15.59	15.66	514,042	+0.77(+5.17%)
Feb 21, 2003	14.84	14.95	14.80	14.89	200,499	+0.05(+0.32%)
Feb 20, 2003	15.17	15.17	14.84	14.84	193,625	-0.32(-2.11%)
Feb 19, 2003	14.98	15.35	14.87	15.16	252,820	+0.26(+1.76%)
Feb 18, 2003	14.43	14.90	14.43	14.90	143,022	+0.60(+4.21%)
Feb 14, 2003	14.58	14.66	14.28	14.30	187,896	-0.34(-2.33%)
Feb 13, 2003	14.55	14.71	14.32	14.64	129,083	+0.22(+1.53%)
Feb 12, 2003	14.61	14.69	14.35	14.42	93,375	-0.24(-1.64%)
Feb 11, 2003	14.56	14.67	14.38	14.66	139,967	+0.06(+0.43%)
Feb 10, 2003	14.40	14.66	14.25	14.60	196,680	+0.28(+1.94%)
Feb 07, 2003	14.66	14.72	14.30	14.32	108,269	-0.38(-2.57%)
Feb 06, 2003	14.79	14.87	14.45	14.69	129,656	-0.07(-0.50%)
Feb 05, 2003	15.16	15.34	14.75	14.77	162,118	-0.34(-2.25%)
Feb 04, 2003	15.03	15.18	14.86	15.11	106,360	+0.04(+0.28%)

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.