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 (%)
Apr 30, 2012	15.39	15.88	15.37	15.77	585,715	+0.34(+2.23%)
Apr 27, 2012	15.39	15.47	15.28	15.43	176,563	+0.01(+0.09%)
Apr 26, 2012	15.27	15.50	15.26	15.41	209,214	+0.13(+0.87%)
Apr 25, 2012	15.22	15.32	15.17	15.28	212,776	+0.12(+0.79%)
Apr 24, 2012	14.61	15.20	14.61	15.16	387,000	+0.52(+3.57%)
Apr 23, 2012	14.72	14.72	14.60	14.64	218,817	-0.28(-1.87%)
Apr 20, 2012	14.63	14.92	14.56	14.92	298,506	+0.43(+2.97%)
Apr 19, 2012	14.52	14.57	14.36	14.48	193,531	-0.05(-0.36%)
Apr 18, 2012	14.74	14.74	14.50	14.54	195,034	-0.27(-1.83%)
Apr 17, 2012	14.69	14.88	14.64	14.81	163,160	+0.23(+1.54%)
Apr 16, 2012	14.52	14.64	14.44	14.58	188,392	+0.15(+1.01%)
Apr 13, 2012	14.54	14.62	14.42	14.44	200,675	-0.18(-1.22%)
Apr 12, 2012	14.50	14.67	14.49	14.62	220,031	+0.09(+0.59%)
Apr 11, 2012	14.46	14.60	14.41	14.53	205,408	+0.16(+1.11%)
Apr 10, 2012	14.56	14.61	14.33	14.37	257,337	-0.25(-1.68%)
Apr 09, 2012	14.61	14.74	14.61	14.62	177,222	-0.17(-1.16%)
Apr 05, 2012	14.86	14.90	14.75	14.79	135,590	-0.13(-0.84%)
Apr 04, 2012	14.95	15.01	14.89	14.92	160,859	-0.16(-1.05%)
Apr 03, 2012	15.17	15.24	14.99	15.07	173,075	-0.10(-0.66%)

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.