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 (%)
Jan 31, 2005	17.86	17.91	17.73	17.87	91,795	+0.12(+0.69%)
Jan 28, 2005	17.70	17.83	17.65	17.75	115,553	-0.04(-0.22%)
Jan 27, 2005	17.95	18.03	17.77	17.79	97,554	-0.11(-0.62%)
Jan 26, 2005	17.91	18.01	17.82	17.90	91,615	+0.13(+0.72%)
Jan 25, 2005	18.20	18.20	17.77	17.77	116,993	-0.04(-0.25%)
Jan 24, 2005	17.86	17.89	17.78	17.82	105,654	+0.01(+0.06%)
Jan 21, 2005	17.81	17.92	17.78	17.81	125,093	+0.00(+0.00%)
Jan 20, 2005	17.84	17.87	17.70	17.81	160,371	+0.00(+0.00%)
Jan 19, 2005	18.08	18.08	17.67	17.81	129,233	-0.34(-1.87%)
Jan 18, 2005	17.53	18.15	17.51	18.15	215,088	+0.59(+3.35%)
Jan 14, 2005	17.89	17.91	17.48	17.56	152,811	-0.25(-1.40%)
Jan 13, 2005	17.70	17.86	17.70	17.81	157,671	+0.19(+1.10%)
Jan 12, 2005	17.93	17.94	17.55	17.61	174,590	-0.33(-1.83%)
Jan 11, 2005	18.03	18.03	17.80	17.94	60,476	-0.09(-0.52%)
Jan 10, 2005	17.85	18.12	17.80	18.03	157,311	+0.19(+1.06%)
Jan 07, 2005	18.17	18.18	17.85	17.85	165,051	-0.33(-1.83%)
Jan 06, 2005	18.22	18.40	18.17	18.18	126,533	-0.02(-0.12%)
Jan 05, 2005	18.53	18.60	18.20	18.20	142,372	-0.38(-2.06%)
Jan 04, 2005	18.86	19.00	18.51	18.58	144,352	-0.21(-1.09%)

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.