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 (%)
Mar 28, 2013	21.03	21.20	20.90	21.04	183,747	+0.11(+0.50%)
Mar 27, 2013	21.03	21.03	20.80	20.94	176,138	-0.17(-0.80%)
Mar 26, 2013	20.89	21.10	20.84	21.10	129,741	+0.25(+1.21%)
Mar 25, 2013	20.92	21.03	20.73	20.85	120,340	-0.07(-0.34%)
Mar 22, 2013	20.54	20.99	20.52	20.92	184,958	+0.45(+2.20%)
Mar 21, 2013	20.51	20.68	20.30	20.47	129,122	-0.21(-1.02%)
Mar 20, 2013	20.75	20.80	20.43	20.68	109,150	-0.01(-0.03%)
Mar 19, 2013	20.38	20.75	20.25	20.69	132,642	+0.33(+1.62%)
Mar 18, 2013	20.29	20.44	20.23	20.36	117,885	-0.06(-0.28%)
Mar 15, 2013	20.23	20.44	20.05	20.42	223,490	+0.23(+1.11%)
Mar 14, 2013	20.11	20.23	19.99	20.19	152,026	+0.10(+0.49%)
Mar 13, 2013	20.16	20.20	19.94	20.09	108,976	-0.01(-0.07%)
Mar 12, 2013	19.66	20.23	19.63	20.11	138,428	+0.40(+2.04%)
Mar 11, 2013	19.75	19.84	19.54	19.70	135,869	-0.15(-0.78%)
Mar 08, 2013	19.72	19.89	19.64	19.86	123,709	+0.20(+1.04%)
Mar 07, 2013	19.61	19.66	19.54	19.66	82,367	+0.07(+0.36%)
Mar 06, 2013	19.74	19.89	19.49	19.59	88,965	-0.15(-0.78%)
Mar 05, 2013	19.65	19.89	19.60	19.74	118,915	+0.13(+0.65%)
Mar 04, 2013	19.35	19.63	19.32	19.61	140,293	+0.23(+1.16%)

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.