Indicators

Tootsie Roll Industries (NY: TR )

29.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.39	17.54	17.25	17.28	214,957	-0.13(-0.75%)
Sep 28, 2006	17.60	17.63	17.28	17.41	143,530	-0.13(-0.74%)
Sep 27, 2006	17.45	17.59	17.45	17.54	215,974	+0.04(+0.24%)
Sep 26, 2006	17.35	17.50	17.24	17.49	222,082	+0.17(+0.99%)
Sep 25, 2006	17.13	17.39	17.06	17.32	156,764	+0.17(+1.00%)
Sep 22, 2006	17.19	17.25	16.96	17.15	212,412	-0.13(-0.75%)
Sep 21, 2006	17.48	17.51	17.22	17.28	150,147	-0.14(-0.78%)
Sep 20, 2006	17.34	17.48	17.29	17.42	146,415	+0.17(+0.96%)
Sep 19, 2006	17.21	17.28	17.05	17.25	263,988	-0.08(-0.48%)
Sep 18, 2006	17.33	17.41	17.21	17.33	235,485	-0.05(-0.27%)
Sep 15, 2006	17.40	17.41	17.13	17.38	523,565	+0.11(+0.65%)
Sep 14, 2006	17.21	17.29	17.12	17.27	197,482	-0.02(-0.14%)
Sep 13, 2006	17.27	17.35	17.18	17.29	209,358	+0.01(+0.07%)
Sep 12, 2006	16.95	17.31	16.95	17.28	209,188	+0.32(+1.88%)
Sep 11, 2006	16.80	17.06	16.76	16.96	177,632	+0.12(+0.74%)
Sep 08, 2006	16.92	16.96	16.84	16.84	226,324	-0.09(-0.56%)
Sep 07, 2006	16.90	17.15	16.89	16.93	320,993	-0.05(-0.28%)
Sep 06, 2006	17.00	17.07	16.96	16.98	286,722	-0.14(-0.83%)
Sep 05, 2006	17.13	17.29	17.08	17.12	255,335	-0.01(-0.07%)

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.