Indicators

Tootsie Roll Industries (NY: TR )

30.01 -0.27 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	18.99	19.34	18.97	19.12	163,151	+0.16(+0.83%)
Feb 27, 2013	18.80	19.29	18.76	18.97	131,308	+0.11(+0.58%)
Feb 26, 2013	18.78	18.93	18.68	18.86	146,356	+0.14(+0.76%)
Feb 25, 2013	19.18	19.18	18.67	18.72	107,059	-0.43(-2.24%)
Feb 22, 2013	19.02	19.30	18.97	19.14	135,344	+0.23(+1.22%)
Feb 21, 2013	18.87	19.08	18.82	18.91	69,955	+0.05(+0.29%)
Feb 20, 2013	19.03	19.12	18.83	18.86	124,891	-0.17(-0.89%)
Feb 19, 2013	18.94	19.04	18.89	19.03	137,922	+0.07(+0.36%)
Feb 15, 2013	19.06	19.22	18.86	18.96	131,835	-0.04(-0.22%)
Feb 14, 2013	18.70	19.05	18.70	19.00	117,459	+0.27(+1.42%)
Feb 13, 2013	18.73	18.76	18.63	18.74	89,801	+0.01(+0.07%)
Feb 12, 2013	18.61	18.73	18.55	18.72	36,776	+0.13(+0.70%)
Feb 11, 2013	18.67	18.74	18.52	18.59	51,131	-0.10(-0.51%)
Feb 08, 2013	18.61	18.73	18.59	18.69	48,816	+0.04(+0.22%)
Feb 07, 2013	18.71	18.73	18.53	18.65	81,716	-0.05(-0.25%)
Feb 06, 2013	18.42	18.74	18.42	18.70	82,303	+0.11(+0.59%)
Feb 04, 2013	18.69	18.70	18.54	18.59	89,880	-0.13(-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.