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 (%)
Dec 31, 2007	15.94	16.67	15.84	16.65	653,431	+0.60(+3.75%)
Dec 28, 2007	15.85	16.20	15.85	16.05	187,905	+0.33(+2.13%)
Dec 27, 2007	16.27	16.29	15.71	15.71	142,480	-0.56(-3.43%)
Dec 26, 2007	16.15	16.38	16.15	16.27	134,738	+0.04(+0.22%)
Dec 24, 2007	15.99	16.29	15.96	16.23	81,699	+0.18(+1.13%)
Dec 21, 2007	15.79	16.06	15.79	16.05	519,585	+0.45(+2.88%)
Dec 20, 2007	15.48	15.60	15.29	15.60	181,394	+0.21(+1.34%)
Dec 19, 2007	15.18	15.51	15.13	15.40	226,485	+0.19(+1.24%)
Dec 18, 2007	15.08	15.28	14.92	15.21	215,943	+0.30(+2.04%)
Dec 17, 2007	14.89	15.10	14.80	14.90	194,370	-0.09(-0.61%)
Dec 14, 2007	15.18	15.38	14.98	15.00	185,141	-0.35(-2.26%)
Dec 13, 2007	15.03	15.34	14.95	15.34	224,840	+0.21(+1.40%)
Dec 12, 2007	15.51	15.60	14.90	15.13	303,573	+0.05(+0.36%)
Dec 11, 2007	15.51	15.72	15.04	15.07	243,336	-0.43(-2.78%)
Dec 10, 2007	15.34	15.55	15.27	15.51	148,574	+0.20(+1.31%)
Dec 07, 2007	15.63	15.63	15.29	15.31	200,625	-0.26(-1.68%)
Dec 06, 2007	15.17	15.57	15.17	15.57	203,924	+0.35(+2.31%)
Dec 05, 2007	14.95	15.21	14.86	15.21	191,730	+0.38(+2.54%)
Dec 04, 2007	14.76	14.92	14.68	14.84	213,637	-0.02(-0.12%)

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.