Indicators

Tootsie Roll Industries (NY: TR )

29.26 +0.32 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.21	18.27	17.92	18.03	387,236	-0.08(-0.43%)
Jan 28, 2011	18.60	18.64	18.11	18.11	142,275	-0.52(-2.77%)
Jan 27, 2011	18.70	18.77	18.51	18.62	81,244	-0.12(-0.63%)
Jan 26, 2011	18.71	18.91	18.58	18.74	182,475	+0.10(+0.52%)
Jan 25, 2011	18.58	18.65	18.47	18.64	59,683	-0.02(-0.11%)
Jan 24, 2011	18.61	18.81	18.61	18.66	144,732	+0.09(+0.49%)
Jan 21, 2011	18.80	18.80	18.54	18.57	106,259	-0.16(-0.84%)
Jan 20, 2011	18.72	19.00	18.70	18.73	85,927	-0.06(-0.31%)
Jan 19, 2011	19.03	19.06	18.76	18.79	88,913	-0.29(-1.54%)
Jan 18, 2011	18.89	19.08	18.75	19.08	189,103	+0.12(+0.65%)
Jan 14, 2011	18.89	18.96	18.79	18.96	99,419	+0.02(+0.10%)
Jan 13, 2011	18.87	18.94	18.79	18.94	78,368	+0.05(+0.28%)
Jan 12, 2011	18.89	19.00	18.79	18.89	74,535	+0.01(+0.03%)
Jan 11, 2011	18.85	18.89	18.76	18.88	68,284	+0.10(+0.56%)
Jan 10, 2011	18.43	18.85	18.30	18.77	117,633	+0.28(+1.52%)
Jan 07, 2011	18.61	18.64	18.28	18.49	76,176	-0.08(-0.46%)
Jan 06, 2011	18.88	18.93	18.44	18.58	147,369	-0.25(-1.32%)
Jan 05, 2011	18.64	18.91	18.64	18.83	97,940	+0.14(+0.77%)
Jan 04, 2011	19.30	19.30	18.50	18.68	134,471	-0.52(-2.68%)

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.