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 (%)
Feb 28, 2023	41.95	42.48	41.71	42.21	144,782	+0.02(+0.05%)
Feb 27, 2023	42.61	42.95	42.12	42.19	67,989	-0.40(-0.95%)
Feb 24, 2023	42.64	42.86	42.20	42.59	79,188	-0.30(-0.69%)
Feb 23, 2023	43.01	43.63	42.30	42.89	114,565	+0.01(+0.02%)
Feb 22, 2023	43.04	43.28	42.52	42.88	139,157	-0.16(-0.38%)
Feb 21, 2023	44.26	44.38	42.90	43.04	168,856	-1.22(-2.75%)
Feb 17, 2023	43.16	44.26	43.15	44.26	117,093	+1.35(+3.15%)
Feb 16, 2023	41.95	42.97	41.81	42.91	100,584	+0.67(+1.59%)
Feb 15, 2023	42.88	42.88	40.80	42.24	138,833	-0.30(-0.70%)
Feb 14, 2023	43.43	43.55	42.50	42.53	79,573	-1.07(-2.46%)
Feb 13, 2023	43.13	43.79	42.94	43.61	85,429	+0.58(+1.36%)
Feb 10, 2023	43.02	43.20	42.81	43.02	89,040	-0.12(-0.29%)
Feb 09, 2023	44.06	44.06	42.89	43.15	106,252	-0.62(-1.42%)
Feb 08, 2023	43.98	44.23	43.55	43.77	77,649	-0.50(-1.13%)
Feb 07, 2023	45.31	45.31	43.84	44.27	130,219	-1.04(-2.29%)
Feb 06, 2023	44.86	45.52	44.33	45.30	136,508	+0.33(+0.72%)
Feb 03, 2023	43.98	45.08	43.47	44.98	237,864	+1.05(+2.40%)
Feb 02, 2023	43.13	44.09	42.62	43.92	210,560	+0.54(+1.24%)

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.