Indicators

Tootsie Roll Industries (NY: TR )

30.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.21	31.34	30.65	31.25	183,260	+0.08(+0.25%)
May 28, 2020	30.97	31.32	30.82	31.18	166,871	+0.39(+1.25%)
May 27, 2020	30.45	31.06	30.21	30.79	404,972	+0.55(+1.83%)
May 26, 2020	30.05	30.66	30.05	30.24	173,905	+0.49(+1.65%)
May 22, 2020	30.24	30.24	29.46	29.75	167,760	-0.29(-0.96%)
May 21, 2020	29.89	30.29	29.43	30.03	264,175	+0.29(+0.97%)
May 20, 2020	29.20	30.43	29.03	29.75	270,370	+0.88(+3.04%)
May 19, 2020	29.96	30.32	28.87	28.87	213,441	-1.24(-4.11%)
May 18, 2020	29.74	30.22	29.34	30.11	278,325	+0.77(+2.63%)
May 15, 2020	29.82	30.30	29.32	29.33	422,364	-0.53(-1.76%)
May 14, 2020	31.05	31.05	29.60	29.86	307,258	-1.32(-4.22%)
May 13, 2020	31.81	32.37	31.10	31.18	192,017	-0.68(-2.15%)
May 12, 2020	32.11	32.64	31.79	31.86	241,557	-0.24(-0.74%)
May 11, 2020	31.85	32.45	31.73	32.10	212,074	+0.14(+0.44%)
May 08, 2020	31.30	32.15	31.26	31.96	195,682	+0.94(+3.03%)
May 07, 2020	32.55	32.55	30.95	31.02	208,314	-1.21(-3.76%)
May 06, 2020	31.66	32.37	31.25	32.23	199,811	+0.64(+2.03%)
May 05, 2020	31.18	32.36	30.96	31.59	311,713	+0.67(+2.16%)
May 04, 2020	30.46	31.05	30.00	30.92	260,350	+0.61(+2.00%)

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.