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 (%)
May 28, 2004	18.72	18.95	18.65	18.95	63,896	+0.28(+1.49%)
May 27, 2004	18.64	18.75	18.38	18.67	72,356	-0.03(-0.18%)
May 26, 2004	18.55	18.70	18.48	18.70	38,517	+0.16(+0.87%)
May 25, 2004	18.33	18.58	18.28	18.54	73,976	+0.21(+1.12%)
May 24, 2004	18.58	18.63	18.28	18.33	98,634	-0.11(-0.60%)
May 21, 2004	18.57	18.70	18.45	18.45	165,231	-0.07(-0.39%)
May 20, 2004	18.47	18.75	18.47	18.52	82,975	-0.01(-0.06%)
May 19, 2004	18.89	19.01	18.53	18.53	95,574	-0.29(-1.56%)
May 18, 2004	18.64	18.91	18.56	18.82	78,655	+0.17(+0.92%)
May 17, 2004	18.53	18.88	18.41	18.65	78,295	-0.03(-0.15%)
May 14, 2004	18.78	18.96	18.62	18.68	84,055	-0.16(-0.83%)
May 13, 2004	18.50	18.85	18.47	18.83	84,055	+0.06(+0.30%)
May 12, 2004	18.92	18.92	18.53	18.78	144,352	-0.21(-1.08%)
May 11, 2004	18.91	19.08	18.91	18.98	78,655	+0.02(+0.12%)
May 10, 2004	19.11	19.23	18.96	18.96	86,215	-0.21(-1.07%)
May 07, 2004	19.37	19.70	19.15	19.17	78,655	-0.34(-1.74%)
May 06, 2004	19.67	19.67	19.32	19.51	67,316	-0.30(-1.51%)
May 05, 2004	19.79	19.82	19.63	19.81	124,013	+0.03(+0.17%)
May 04, 2004	19.50	19.82	19.45	19.77	79,555	+0.17(+0.88%)

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.