Indicators

Tootsie Roll Industries (NY: TR )

30.59 +0.34 (+1.12%)

Official Closing 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 (%)
Feb 26, 2010	17.85	17.85	17.49	17.53	142,469	-0.33(-1.88%)
Feb 25, 2010	17.33	17.86	17.33	17.86	199,431	+0.33(+1.91%)
Feb 24, 2010	17.49	17.68	17.46	17.53	93,853	+0.12(+0.67%)
Feb 23, 2010	17.43	17.51	17.18	17.41	116,973	-0.03(-0.18%)
Feb 22, 2010	17.36	17.52	17.27	17.44	66,877	+0.05(+0.30%)
Feb 19, 2010	17.23	17.39	17.06	17.39	107,310	+0.06(+0.37%)
Feb 18, 2010	16.96	17.33	16.78	17.33	147,013	+0.42(+2.48%)
Feb 17, 2010	17.01	17.01	16.76	16.91	115,397	-0.03(-0.19%)
Feb 16, 2010	17.02	17.06	16.74	16.94	102,380	+0.05(+0.30%)
Feb 12, 2010	16.91	16.89	16.89	16.89	131,506	-0.08(-0.49%)
Feb 11, 2010	16.79	16.99	16.57	16.97	96,937	+0.11(+0.65%)
Feb 10, 2010	16.76	16.89	16.51	16.86	109,539	+0.01(+0.08%)
Feb 09, 2010	16.84	16.92	16.56	16.85	124,695	+0.18(+1.08%)
Feb 08, 2010	16.73	16.76	16.51	16.67	136,136	-0.08(-0.46%)
Feb 05, 2010	16.78	16.80	16.43	16.75	114,003	-0.05(-0.27%)
Feb 04, 2010	16.86	16.88	16.62	16.79	178,921	-0.17(-1.03%)
Feb 03, 2010	16.82	16.98	16.60	16.96	175,768	+0.05(+0.30%)
Feb 02, 2010	16.80	17.00	16.71	16.91	140,553	+0.09(+0.54%)

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.