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 (%)
Jul 29, 2011	18.53	18.53	18.29	18.39	135,544	-0.12(-0.67%)
Jul 28, 2011	18.55	18.69	18.51	18.51	54,501	-0.05(-0.28%)
Jul 27, 2011	18.89	18.89	18.53	18.57	169,595	-0.40(-2.11%)
Jul 26, 2011	19.09	19.17	18.63	18.97	115,990	-0.10(-0.52%)
Jul 25, 2011	19.10	19.22	19.02	19.06	75,899	-0.22(-1.16%)
Jul 22, 2011	19.36	19.39	19.25	19.29	70,946	-0.07(-0.34%)
Jul 21, 2011	19.18	19.44	19.10	19.35	133,262	+0.25(+1.30%)
Jul 20, 2011	19.32	19.38	18.99	19.10	127,354	-0.22(-1.15%)
Jul 19, 2011	19.18	19.37	19.16	19.33	126,352	+0.29(+1.52%)
Jul 18, 2011	19.29	19.40	18.93	19.04	170,383	-0.26(-1.36%)
Jul 15, 2011	19.20	19.59	19.10	19.30	156,929	+0.12(+0.65%)
Jul 14, 2011	19.41	19.51	19.16	19.18	109,670	-0.21(-1.08%)
Jul 13, 2011	19.35	19.60	19.29	19.39	149,543	+0.11(+0.58%)
Jul 12, 2011	19.08	19.44	19.08	19.27	212,164	+0.12(+0.62%)
Jul 11, 2011	19.06	19.24	19.05	19.16	109,371	-0.10(-0.51%)
Jul 08, 2011	19.35	19.54	19.21	19.25	189,855	-0.28(-1.44%)
Jul 07, 2011	19.50	19.61	19.41	19.54	98,989	+0.12(+0.61%)
Jul 06, 2011	19.35	19.47	19.31	19.42	98,018	+0.08(+0.41%)
Jul 05, 2011	19.37	19.37	19.20	19.34	111,704	+0.00(+0.00%)

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.