Indicators

Tootsie Roll Industries (NY: TR )

29.29 -0.20 (-0.68%)

Official Closing 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 (%)
Sep 28, 2007	16.42	16.54	16.06	16.11	214,790	-0.35(-2.10%)
Sep 27, 2007	16.36	16.48	16.26	16.45	213,472	+0.18(+1.08%)
Sep 26, 2007	16.09	16.49	16.08	16.28	158,951	+0.24(+1.48%)
Sep 25, 2007	15.92	16.09	15.83	16.04	208,860	+0.08(+0.49%)
Sep 24, 2007	16.40	16.56	15.74	15.96	419,039	-0.43(-2.63%)
Sep 21, 2007	16.45	16.57	16.31	16.39	391,202	+0.10(+0.60%)
Sep 20, 2007	16.54	16.64	16.12	16.29	185,471	-0.25(-1.51%)
Sep 19, 2007	16.45	16.67	16.42	16.54	242,463	+0.24(+1.49%)
Sep 18, 2007	15.78	16.34	15.71	16.30	295,666	+0.66(+4.23%)
Sep 17, 2007	15.83	15.90	15.63	15.64	334,375	-0.19(-1.19%)
Sep 14, 2007	15.75	15.91	15.76	15.83	239,827	+0.07(+0.46%)
Sep 13, 2007	16.00	16.00	15.72	15.75	204,084	-0.18(-1.14%)
Sep 12, 2007	16.07	16.09	15.81	15.94	170,152	-0.15(-0.91%)
Sep 11, 2007	15.88	16.14	15.83	16.08	194,036	+0.20(+1.26%)
Sep 10, 2007	16.04	16.08	15.55	15.88	239,992	-0.05(-0.34%)
Sep 07, 2007	16.43	16.43	15.89	15.94	280,183	-0.50(-3.03%)
Sep 06, 2007	16.42	16.54	16.19	16.43	157,304	+0.01(+0.07%)
Sep 05, 2007	16.59	16.71	16.26	16.42	337,669	-0.27(-1.64%)

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.