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 (%)
Jun 28, 2013	22.08	22.46	21.92	22.41	798,118	+0.25(+1.15%)
Jun 27, 2013	22.10	22.34	22.03	22.16	140,876	+0.23(+1.03%)
Jun 26, 2013	22.12	22.26	21.87	21.93	160,456	-0.09(-0.42%)
Jun 25, 2013	22.26	22.26	21.93	22.03	108,499	-0.05(-0.22%)
Jun 24, 2013	22.14	22.39	21.96	22.08	137,122	-0.21(-0.95%)
Jun 21, 2013	21.84	22.50	21.77	22.29	252,762	+0.55(+2.53%)
Jun 20, 2013	22.34	22.34	21.70	21.74	137,971	-0.84(-3.72%)
Jun 19, 2013	23.10	23.15	22.57	22.58	103,853	-0.56(-2.44%)
Jun 18, 2013	22.73	23.30	22.64	23.14	98,113	+0.42(+1.83%)
Jun 17, 2013	22.87	23.11	22.46	22.72	145,760	+0.09(+0.41%)
Jun 14, 2013	22.85	22.96	22.50	22.63	63,969	-0.19(-0.83%)
Jun 13, 2013	22.31	22.89	22.31	22.82	59,944	+0.49(+2.21%)
Jun 12, 2013	22.62	22.67	22.29	22.33	41,904	-0.18(-0.78%)
Jun 11, 2013	22.33	22.63	22.31	22.50	93,033	-0.08(-0.37%)
Jun 10, 2013	22.55	22.61	22.48	22.59	49,327	+0.07(+0.31%)
Jun 07, 2013	22.46	22.57	22.24	22.52	64,301	+0.23(+1.04%)
Jun 06, 2013	22.19	22.31	21.96	22.29	70,908	+0.10(+0.44%)
Jun 05, 2013	22.58	22.72	22.17	22.19	101,772	-0.46(-2.05%)
Jun 04, 2013	22.81	22.98	22.50	22.65	198,201	-0.10(-0.43%)

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.