Indicators

Tootsie Roll Industries (NY: TR )

29.82 -0.37 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.40	32.59	32.28	32.33	96,069	-0.10(-0.30%)
Sep 27, 2019	32.45	32.49	32.21	32.43	71,564	+0.09(+0.27%)
Sep 26, 2019	32.70	32.70	32.24	32.34	97,565	-0.25(-0.77%)
Sep 25, 2019	31.81	32.65	31.81	32.59	136,296	+0.78(+2.46%)
Sep 24, 2019	31.98	32.04	31.66	31.81	126,316	+0.03(+0.08%)
Sep 23, 2019	31.77	31.99	31.67	31.78	130,560	+0.03(+0.08%)
Sep 20, 2019	31.46	31.84	31.18	31.76	596,981	+0.30(+0.94%)
Sep 19, 2019	32.65	32.65	31.34	31.46	134,260	-1.09(-3.34%)
Sep 18, 2019	32.60	32.70	32.36	32.55	108,040	+0.01(+0.03%)
Sep 17, 2019	32.28	32.69	32.28	32.54	102,508	+0.21(+0.65%)
Sep 16, 2019	33.01	33.11	32.20	32.33	105,192	-0.77(-2.34%)
Sep 13, 2019	32.58	33.48	32.38	33.11	123,485	+0.30(+0.93%)
Sep 12, 2019	32.99	32.99	32.32	32.80	99,076	-0.01(-0.03%)
Sep 11, 2019	31.64	32.90	31.59	32.81	126,244	+1.22(+3.86%)
Sep 10, 2019	30.83	31.63	30.41	31.59	171,413	+0.76(+2.46%)
Sep 09, 2019	32.67	32.67	30.78	30.83	303,549	-1.98(-6.05%)
Sep 06, 2019	33.02	33.02	32.75	32.82	72,827	-0.01(-0.03%)
Sep 05, 2019	32.29	33.05	32.22	32.83	122,664	+0.69(+2.14%)
Sep 04, 2019	32.12	32.24	31.93	32.14	64,060	+0.16(+0.49%)

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.