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 (%)
Oct 31, 2012	17.89	17.91	17.63	17.77	134,904	+0.01(+0.04%)
Oct 26, 2012	17.88	17.76	17.76	17.76	97,502	-0.16(-0.89%)
Oct 25, 2012	17.63	17.92	17.63	17.92	117,055	+0.42(+2.40%)
Oct 24, 2012	17.89	17.94	17.46	17.50	131,089	-0.41(-2.27%)
Oct 23, 2012	17.66	18.05	17.54	17.91	130,972	+0.11(+0.64%)
Oct 19, 2012	17.90	17.94	17.60	17.79	135,274	-0.19(-1.04%)
Oct 18, 2012	17.99	18.15	17.95	17.98	104,714	-0.01(-0.07%)
Oct 17, 2012	18.00	18.18	17.98	17.99	147,029	+0.00(+0.00%)
Oct 16, 2012	18.01	18.17	17.95	17.99	79,680	+0.02(+0.11%)
Oct 15, 2012	17.75	18.07	17.70	17.97	143,060	+0.24(+1.35%)
Oct 12, 2012	17.88	18.08	17.71	17.73	114,593	-0.15(-0.86%)
Oct 11, 2012	17.85	17.97	17.81	17.89	98,948	+0.14(+0.79%)
Oct 10, 2012	17.82	17.94	17.67	17.75	166,844	-0.02(-0.11%)
Oct 09, 2012	18.28	18.29	17.74	17.77	242,097	-0.53(-2.88%)
Oct 08, 2012	18.16	18.41	18.11	18.29	154,838	+0.02(+0.11%)
Oct 05, 2012	18.33	18.33	18.17	18.27	325,490	+0.01(+0.07%)
Oct 04, 2012	18.11	18.27	18.01	18.26	142,064	+0.23(+1.29%)
Oct 03, 2012	18.05	18.11	17.59	18.03	239,398	-0.02(-0.11%)
Oct 02, 2012	18.05	18.21	17.96	18.05	238,872	+0.07(+0.37%)

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.