Indicators

Tootsie Roll Industries (NY: TR )

28.93 -0.43 (-1.46%)

Streaming Delayed Price Updated: 1:43 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.36	32.46	32.04	32.22	124,382	+0.02(+0.05%)
Feb 27, 2019	32.05	32.28	31.97	32.20	110,084	+0.23(+0.73%)
Feb 26, 2019	32.20	32.20	31.57	31.97	211,663	-0.18(-0.57%)
Feb 25, 2019	32.90	32.90	32.00	32.15	170,820	-0.60(-1.83%)
Feb 22, 2019	32.62	33.05	32.32	32.75	176,590	+0.05(+0.16%)
Feb 21, 2019	32.23	32.70	32.01	32.70	93,470	+0.50(+1.56%)
Feb 20, 2019	31.62	32.20	31.36	32.20	139,732	+0.52(+1.64%)
Feb 19, 2019	31.04	31.74	30.79	31.68	132,694	+0.59(+1.90%)
Feb 15, 2019	30.95	31.35	30.95	31.09	307,474	+0.26(+0.84%)
Feb 14, 2019	30.77	30.86	30.50	30.83	132,355	-0.03(-0.08%)
Feb 13, 2019	31.00	31.03	30.68	30.85	101,167	-0.14(-0.45%)
Feb 12, 2019	31.05	31.15	30.87	30.99	81,911	+0.03(+0.11%)
Feb 11, 2019	31.16	31.19	30.60	30.96	102,216	-0.12(-0.39%)
Feb 08, 2019	30.67	31.16	30.10	31.08	138,501	+0.39(+1.27%)
Feb 07, 2019	30.32	30.71	30.13	30.69	75,617	+0.34(+1.11%)
Feb 06, 2019	30.42	30.45	30.05	30.35	83,141	+0.07(+0.23%)
Feb 05, 2019	30.08	30.30	29.74	30.28	87,051	+0.36(+1.22%)
Feb 04, 2019	29.65	29.93	29.25	29.92	56,292	+0.23(+0.76%)

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.