Indicators

Tootsie Roll Industries (NY: TR )

29.60 -0.31 (-1.04%)

Official Closing 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 (%)
Feb 28, 2020	29.31	29.31	27.75	28.07	221,605	-1.59(-5.37%)
Feb 27, 2020	29.61	30.13	29.40	29.66	183,803	-0.25(-0.82%)
Feb 26, 2020	30.22	30.62	29.87	29.91	119,094	-0.27(-0.90%)
Feb 25, 2020	30.33	30.64	30.14	30.18	119,043	-0.14(-0.46%)
Feb 24, 2020	30.34	30.48	29.98	30.32	78,681	-0.32(-1.06%)
Feb 21, 2020	30.86	31.02	30.43	30.64	298,635	-0.17(-0.54%)
Feb 20, 2020	29.82	30.83	29.82	30.81	108,114	+0.84(+2.80%)
Feb 19, 2020	30.17	30.30	29.93	29.97	108,278	-0.20(-0.67%)
Feb 18, 2020	29.81	30.50	29.80	30.17	128,163	+0.38(+1.26%)
Feb 14, 2020	29.64	30.06	29.57	29.79	98,402	+0.12(+0.41%)
Feb 13, 2020	29.16	29.79	28.68	29.67	101,860	+0.47(+1.62%)
Feb 12, 2020	29.23	29.30	28.61	29.20	124,063	+0.20(+0.69%)
Feb 11, 2020	29.57	29.64	28.99	29.00	90,627	-0.48(-1.63%)
Feb 10, 2020	28.96	29.57	28.93	29.48	98,330	+0.55(+1.91%)
Feb 07, 2020	29.40	29.46	28.90	28.93	141,603	-0.51(-1.72%)
Feb 06, 2020	29.91	30.04	29.41	29.43	102,405	-0.47(-1.58%)
Feb 05, 2020	29.86	30.08	29.50	29.91	148,292	+0.09(+0.29%)
Feb 04, 2020	30.18	30.47	29.80	29.82	89,130	-0.31(-1.02%)

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.