Indicators

Tootsie Roll Industries (NY: TR )

29.60 -0.31 (-1.04%)

Official Closing 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 (%)
Jun 30, 2011	19.25	19.31	19.18	19.18	100,821	+0.00(+0.00%)
Jun 29, 2011	19.14	19.23	19.04	19.18	81,736	+0.07(+0.34%)
Jun 28, 2011	18.95	19.14	18.89	19.12	130,446	+0.24(+1.29%)
Jun 27, 2011	18.71	18.95	18.71	18.87	139,439	+0.20(+1.09%)
Jun 24, 2011	18.76	18.85	18.65	18.67	314,359	-0.09(-0.45%)
Jun 23, 2011	18.59	18.78	18.49	18.76	153,921	-0.01(-0.07%)
Jun 22, 2011	18.70	19.00	18.68	18.77	185,749	-0.03(-0.14%)
Jun 21, 2011	18.75	18.95	18.64	18.80	141,466	+0.20(+1.06%)
Jun 20, 2011	18.66	18.66	18.51	18.60	120,083	+0.17(+0.92%)
Jun 17, 2011	18.56	18.73	18.43	18.43	324,029	+0.01(+0.04%)
Jun 16, 2011	17.59	18.45	17.59	18.42	130,620	+0.26(+1.44%)
Jun 15, 2011	18.26	18.42	18.10	18.16	138,801	-0.27(-1.49%)
Jun 14, 2011	18.38	18.53	18.28	18.43	143,226	+0.18(+1.00%)
Jun 13, 2011	18.16	18.36	18.12	18.25	149,016	+0.11(+0.61%)
Jun 10, 2011	18.36	18.50	18.11	18.14	184,168	-0.28(-1.53%)
Jun 09, 2011	18.47	18.60	18.40	18.42	159,233	-0.05(-0.28%)
Jun 08, 2011	18.37	18.53	18.37	18.47	100,916	+0.02(+0.11%)
Jun 07, 2011	18.51	18.59	18.38	18.45	105,185	+0.06(+0.32%)
Jun 06, 2011	18.40	18.49	18.39	18.40	121,642	+0.01(+0.04%)

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.