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 (%)
Sep 30, 2010	16.23	16.32	16.12	16.18	1,224	+0.07(+0.44%)
Sep 29, 2010	16.06	16.22	15.95	16.11	120,416	+0.04(+0.24%)
Sep 28, 2010	15.93	16.11	15.75	16.07	345	+0.14(+0.85%)
Sep 27, 2010	16.03	16.05	15.88	15.93	97,692	-0.12(-0.73%)
Sep 24, 2010	15.78	16.05	15.71	16.05	163,885	+0.46(+2.95%)
Sep 23, 2010	15.78	16.04	15.55	15.59	1,432	-0.31(-1.96%)
Sep 22, 2010	16.01	16.24	15.88	15.90	118,303	-0.19(-1.17%)
Sep 21, 2010	16.19	16.26	16.04	16.09	122,916	-0.12(-0.76%)
Sep 20, 2010	15.88	16.23	15.79	16.21	163,348	+0.34(+2.12%)
Sep 17, 2010	15.88	16.11	15.42	15.88	575,503	+0.25(+1.58%)
Sep 15, 2010	15.55	15.73	15.48	15.63	103,213	+0.09(+0.58%)
Sep 14, 2010	15.59	15.65	15.48	15.54	119,479	-0.05(-0.33%)
Sep 13, 2010	15.58	15.62	15.46	15.59	138,214	+0.12(+0.80%)
Sep 10, 2010	15.49	15.53	15.40	15.47	124,469	+0.03(+0.17%)
Sep 09, 2010	15.51	15.51	15.33	15.44	106,477	+0.09(+0.59%)
Sep 08, 2010	15.42	15.51	15.32	15.35	91,170	-0.06(-0.38%)
Sep 07, 2010	15.51	15.55	15.37	15.41	1,168	-0.12(-0.75%)
Sep 03, 2010	15.73	15.73	15.41	15.53	121,638	-0.06(-0.42%)
Sep 02, 2010	15.62	15.64	15.40	15.59	581	+0.03(+0.17%)

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.