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 (%)
Jan 31, 2012	16.29	16.31	16.00	16.00	164,705	-0.20(-1.26%)
Jan 30, 2012	16.19	16.30	16.07	16.20	150,594	-0.08(-0.49%)
Jan 27, 2012	16.15	16.36	16.15	16.28	129,715	+0.05(+0.33%)
Jan 26, 2012	16.28	16.37	16.15	16.23	120,721	-0.05(-0.28%)
Jan 25, 2012	16.12	16.30	16.04	16.28	122,475	+0.12(+0.74%)
Jan 24, 2012	15.95	16.17	15.91	16.16	145,391	+0.13(+0.82%)
Jan 23, 2012	16.08	16.16	15.93	16.03	98,510	-0.09(-0.53%)
Jan 20, 2012	16.01	16.13	15.96	16.11	132,184	+0.05(+0.33%)
Jan 19, 2012	16.03	16.07	15.83	16.06	99,922	+0.09(+0.58%)
Jan 18, 2012	15.60	15.98	15.54	15.97	164,307	+0.39(+2.50%)
Jan 17, 2012	15.67	15.75	15.56	15.58	189,389	-0.02(-0.13%)
Jan 13, 2012	15.64	15.68	15.52	15.60	138,976	-0.21(-1.34%)
Jan 12, 2012	15.71	15.84	15.64	15.81	120,091	+0.11(+0.71%)
Jan 11, 2012	15.62	15.76	15.58	15.70	115,189	+0.01(+0.04%)
Jan 10, 2012	15.72	15.75	15.63	15.69	116,545	+0.14(+0.89%)
Jan 09, 2012	15.51	15.69	15.45	15.55	178,786	+0.07(+0.47%)
Jan 06, 2012	15.56	15.61	15.41	15.48	113,341	-0.10(-0.64%)
Jan 05, 2012	15.48	15.66	15.42	15.58	141,761	+0.01(+0.08%)

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.