Indicators

Tootsie Roll Industries (NY: TR )

30.25 -0.03 (-0.10%)

Streaming Delayed Price Updated: 10:55 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.89	18.12	17.54	17.60	311,479	-0.24(-1.33%)
Apr 27, 2007	17.91	17.97	17.68	17.84	161,093	-0.07(-0.41%)
Apr 26, 2007	18.05	18.06	17.80	17.91	231,591	-0.16(-0.91%)
Apr 25, 2007	18.23	18.24	17.95	18.07	240,157	-0.12(-0.67%)
Apr 24, 2007	18.33	18.39	17.96	18.19	343,763	-0.14(-0.76%)
Apr 23, 2007	18.43	18.43	18.29	18.33	102,783	-0.15(-0.82%)
Apr 20, 2007	18.70	18.70	18.29	18.49	155,163	+0.39(+2.15%)
Apr 19, 2007	18.13	18.25	17.94	18.10	153,186	-0.16(-0.90%)
Apr 18, 2007	18.35	18.43	18.25	18.26	85,488	-0.16(-0.86%)
Apr 17, 2007	18.51	18.53	18.27	18.42	137,373	-0.10(-0.52%)
Apr 16, 2007	18.38	18.54	18.21	18.52	152,527	+0.22(+1.19%)
Apr 13, 2007	18.26	18.35	18.07	18.30	470,431	+0.02(+0.10%)
Apr 12, 2007	18.10	18.28	18.06	18.28	73,463	+0.11(+0.60%)
Apr 11, 2007	18.40	18.40	18.09	18.17	139,020	-0.19(-1.03%)
Apr 10, 2007	18.24	18.39	18.21	18.36	61,274	+0.09(+0.50%)
Apr 09, 2007	18.39	18.39	18.22	18.27	90,594	-0.13(-0.69%)
Apr 05, 2007	18.33	18.46	18.32	18.40	72,640	+0.01(+0.03%)
Apr 04, 2007	18.46	18.55	18.36	18.39	107,230	-0.10(-0.53%)
Apr 03, 2007	18.35	18.57	18.30	18.49	177,399	+0.21(+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.