Indicators

Tootsie Roll Industries (NY: TR )

29.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.96	18.11	17.77	17.99	226,106	-0.07(-0.37%)
Sep 27, 2012	17.89	18.14	17.83	18.05	153,873	+0.21(+1.16%)
Sep 26, 2012	17.73	17.92	17.73	17.85	123,531	+0.11(+0.60%)
Sep 25, 2012	18.06	18.06	17.73	17.74	312,490	-0.19(-1.04%)
Sep 24, 2012	17.79	17.97	17.73	17.93	261,612	+0.11(+0.63%)
Sep 21, 2012	17.73	17.85	17.56	17.81	1,199,456	+0.22(+1.25%)
Sep 20, 2012	17.68	17.85	17.57	17.59	165,247	-0.16(-0.90%)
Sep 19, 2012	17.82	17.93	17.75	17.75	194,450	-0.05(-0.30%)
Sep 18, 2012	17.75	17.94	17.65	17.81	146,769	+0.03(+0.15%)
Sep 17, 2012	17.67	17.83	17.40	17.78	213,500	+0.03(+0.19%)
Sep 14, 2012	17.78	17.93	17.69	17.75	150,346	-0.07(-0.37%)
Sep 13, 2012	17.59	17.91	17.50	17.81	246,554	+0.21(+1.21%)
Sep 12, 2012	17.79	17.79	17.43	17.60	144,471	+0.11(+0.65%)
Sep 11, 2012	17.49	17.60	17.44	17.49	173,364	-0.03(-0.19%)
Sep 10, 2012	17.53	17.61	17.35	17.52	159,085	+0.03(+0.15%)
Sep 07, 2012	17.45	17.58	17.37	17.49	234,276	+0.10(+0.57%)
Sep 06, 2012	16.92	17.42	16.90	17.39	423,238	+0.52(+3.07%)
Sep 05, 2012	17.01	17.18	16.82	16.88	345,277	-0.20(-1.17%)

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.