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 (%)
Sep 30, 2013	21.66	21.82	21.55	21.74	128,021	-0.09(-0.42%)
Sep 27, 2013	21.84	21.98	21.66	21.83	41,076	-0.20(-0.90%)
Sep 26, 2013	22.23	22.46	21.85	22.03	69,253	-0.10(-0.45%)
Sep 25, 2013	22.27	22.27	22.06	22.12	43,129	-0.11(-0.51%)
Sep 24, 2013	22.11	22.50	21.84	22.24	63,300	+0.08(+0.38%)
Sep 23, 2013	22.27	22.27	21.90	22.15	55,687	-0.11(-0.51%)
Sep 20, 2013	22.01	22.40	21.82	22.27	235,149	+0.38(+1.74%)
Sep 19, 2013	22.10	22.24	21.75	21.88	62,250	-0.22(-0.99%)
Sep 18, 2013	21.81	22.16	21.28	22.10	101,373	+0.28(+1.29%)
Sep 17, 2013	21.56	21.82	21.53	21.82	57,530	+0.23(+1.08%)
Sep 16, 2013	21.60	21.64	21.37	21.59	70,152	+0.04(+0.16%)
Sep 13, 2013	21.50	21.58	21.30	21.55	37,283	+0.18(+0.82%)
Sep 12, 2013	21.45	21.68	21.33	21.38	53,774	-0.11(-0.52%)
Sep 11, 2013	21.51	21.63	21.30	21.49	68,839	-0.06(-0.26%)
Sep 10, 2013	21.52	21.56	21.21	21.55	91,130	+0.08(+0.39%)
Sep 09, 2013	21.24	21.50	21.15	21.46	91,381	+0.30(+1.43%)
Sep 06, 2013	21.24	21.32	20.86	21.16	86,431	-0.04(-0.20%)
Sep 05, 2013	21.37	21.41	21.00	21.20	93,383	-0.21(-0.99%)
Sep 04, 2013	20.87	21.43	20.80	21.41	208,725	+0.61(+2.92%)

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.