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, 2017	30.54	31.34	30.42	31.30	472,831	+0.72(+2.35%)
Feb 27, 2017	30.74	30.94	30.18	30.58	179,783	-0.16(-0.52%)
Feb 24, 2017	30.74	30.94	30.50	30.74	89,980	-0.40(-1.28%)
Feb 23, 2017	31.18	31.44	30.86	31.14	73,858	+0.12(+0.39%)
Feb 22, 2017	31.18	31.30	30.90	31.02	110,617	-0.12(-0.39%)
Feb 21, 2017	30.58	31.14	30.58	31.14	80,292	+0.48(+1.56%)
Feb 17, 2017		30.66	30.66	30.66	0	+0.12(+0.39%)
Feb 16, 2017	30.18	31.02	29.89	30.54	91,435	+0.52(+1.73%)
Feb 15, 2017	30.30	30.46	29.90	30.02	132,239	-0.24(-0.79%)
Feb 14, 2017	29.62	30.66	29.59	30.26	149,817	+0.56(+1.88%)
Feb 13, 2017	30.42	30.46	29.46	29.70	120,703	-0.48(-1.59%)
Feb 10, 2017	30.46	30.62	30.10	30.18	62,176	-0.12(-0.40%)
Feb 09, 2017	30.14	30.78	30.10	30.30	81,326	+0.20(+0.66%)
Feb 08, 2017	30.14	30.30	29.90	30.10	48,978	-0.08(-0.27%)
Feb 07, 2017	30.02	30.22	29.50	30.18	52,347	+0.28(+0.94%)
Feb 06, 2017	30.46	30.46	29.78	29.90	48,130	-0.64(-2.09%)
Feb 03, 2017	30.38	30.78	30.10	30.54	72,636	+0.40(+1.33%)
Feb 02, 2017	30.10	30.38	29.86	30.14	69,717	+0.20(+0.67%)

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.