Indicators

Tootsie Roll Industries (NY: TR )

29.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.51	14.51	14.25	14.49	193,541	+0.00(+0.00%)
May 28, 2009	14.50	14.61	14.21	14.49	197,871	+0.04(+0.27%)
May 27, 2009	14.71	14.89	14.44	14.45	185,835	-0.36(-2.43%)
May 26, 2009	14.51	14.84	14.34	14.81	195,706	+0.28(+1.90%)
May 22, 2009	14.53	14.65	14.46	14.54	103,032	+0.03(+0.18%)
May 21, 2009	14.43	14.62	14.36	14.51	204,943	-0.10(-0.66%)
May 20, 2009	14.92	14.97	14.59	14.61	238,034	-0.26(-1.73%)
May 19, 2009	15.03	15.03	14.83	14.87	170,042	-0.23(-1.54%)
May 18, 2009	15.16	15.19	14.97	15.10	107,218	+0.04(+0.26%)
May 15, 2009	15.12	15.15	14.99	15.06	179,679	-0.08(-0.55%)
May 14, 2009	15.34	15.44	15.05	15.14	190,235	-0.12(-0.76%)
May 13, 2009	15.26	15.44	15.19	15.26	209,186	-0.17(-1.13%)
May 12, 2009	15.19	15.52	15.19	15.43	244,726	+0.35(+2.31%)
May 11, 2009	15.00	15.49	14.96	15.08	334,535	-0.12(-0.76%)
May 08, 2009	15.05	15.32	14.98	15.20	160,364	+0.25(+1.68%)
May 07, 2009	15.08	15.15	14.71	14.95	251,375	+0.05(+0.35%)
May 06, 2009	15.30	15.30	14.82	14.90	223,694	-0.31(-2.03%)
May 05, 2009	15.59	15.59	15.16	15.21	280,746	-0.43(-2.72%)
May 04, 2009	15.58	15.75	15.47	15.63	162,807	+0.19(+1.25%)

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.