Indicators

Tootsie Roll Industries (NY: TR )

30.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.44	31.77	31.23	31.52	99,673	+0.16(+0.50%)
Sep 28, 2017	31.24	31.57	31.24	31.36	61,927	+0.00(+0.00%)
Sep 27, 2017	30.95	31.45	30.68	31.36	114,844	+0.46(+1.47%)
Sep 26, 2017	30.66	31.11	30.60	30.91	57,146	+0.21(+0.67%)
Sep 25, 2017	30.74	30.89	30.58	30.70	71,586	-0.04(-0.13%)
Sep 22, 2017	30.49	30.83	30.49	30.74	78,956	+0.29(+0.95%)
Sep 21, 2017	31.03	31.03	30.41	30.45	115,796	-0.50(-1.60%)
Sep 20, 2017	31.16	31.16	30.81	30.95	193,491	-0.21(-0.66%)
Sep 19, 2017	31.40	31.74	31.11	31.16	104,745	-0.25(-0.79%)
Sep 18, 2017	31.24	31.53	31.11	31.40	99,250	+0.12(+0.40%)
Sep 15, 2017	31.07	31.40	30.95	31.28	445,644	+0.25(+0.80%)
Sep 14, 2017	31.16	31.28	30.95	31.03	97,409	-0.21(-0.66%)
Sep 13, 2017	31.40	31.57	31.20	31.24	89,148	-0.12(-0.40%)
Sep 12, 2017	31.49	31.57	31.24	31.36	74,153	-0.08(-0.26%)
Sep 11, 2017	31.32	31.45	30.99	31.45	86,104	+0.37(+1.20%)
Sep 08, 2017	31.07	31.24	30.78	31.07	93,335	+0.00(+0.00%)
Sep 07, 2017	31.36	31.36	30.70	31.07	99,708	-0.29(-0.92%)
Sep 06, 2017	31.16	31.53	31.07	31.36	90,835	+0.21(+0.66%)
Sep 05, 2017	30.95	31.20	30.83	31.16	214,343	+0.21(+0.67%)

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.