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 (%)
Jun 28, 2019	31.91	32.24	31.91	32.15	685,547	+0.24(+0.76%)
Jun 27, 2019	31.62	31.93	31.43	31.91	73,712	+0.15(+0.47%)
Jun 26, 2019	31.96	32.08	31.74	31.76	97,034	-0.34(-1.06%)
Jun 25, 2019	32.11	32.38	32.02	32.10	67,728	-0.04(-0.14%)
Jun 24, 2019	32.30	32.67	32.14	32.14	95,830	-0.17(-0.54%)
Jun 21, 2019	32.51	32.71	32.31	32.31	230,200	-0.29(-0.88%)
Jun 20, 2019	33.08	33.21	32.60	32.60	115,045	-0.50(-1.53%)
Jun 19, 2019	32.99	33.30	32.86	33.11	90,999	+0.11(+0.34%)
Jun 18, 2019	33.17	33.29	32.53	32.99	185,405	-0.11(-0.34%)
Jun 17, 2019	33.21	33.38	32.89	33.11	131,032	-0.13(-0.39%)
Jun 14, 2019	33.61	33.78	33.22	33.24	74,665	-0.37(-1.11%)
Jun 13, 2019	34.48	34.48	33.55	33.61	89,126	-0.71(-2.07%)
Jun 12, 2019	34.07	34.42	34.07	34.32	85,327	+0.25(+0.74%)
Jun 11, 2019	33.64	34.12	33.45	34.07	177,516	+0.42(+1.24%)
Jun 10, 2019	33.79	33.96	33.13	33.66	144,079	-0.20(-0.59%)
Jun 07, 2019	33.60	33.90	33.26	33.85	89,577	+0.50(+1.48%)
Jun 06, 2019	33.40	33.40	33.04	33.36	98,794	+0.07(+0.21%)
Jun 05, 2019	33.48	33.91	33.08	33.29	87,076	+0.00(+0.00%)
Jun 04, 2019	33.24	33.30	32.87	33.29	107,475	+0.22(+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.