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 (%)
Feb 29, 2012	15.56	15.61	15.35	15.35	262,172	-0.18(-1.19%)
Feb 28, 2012	15.73	15.76	15.51	15.53	161,810	-0.16(-1.01%)
Feb 27, 2012	15.68	15.79	15.58	15.69	130,346	-0.05(-0.29%)
Feb 24, 2012	15.84	15.85	15.64	15.74	96,942	-0.06(-0.38%)
Feb 23, 2012	15.67	15.82	15.58	15.79	120,141	+0.16(+1.01%)
Feb 22, 2012	15.73	15.73	15.58	15.64	184,183	-0.12(-0.75%)
Feb 21, 2012	15.89	15.89	15.64	15.76	169,694	-0.15(-0.95%)
Feb 17, 2012	16.01	16.01	15.81	15.91	101,248	-0.05(-0.29%)
Feb 16, 2012	15.68	16.02	15.66	15.95	136,425	+0.28(+1.77%)
Feb 15, 2012	15.82	16.04	15.58	15.68	127,177	-0.01(-0.04%)
Feb 14, 2012	15.55	15.74	15.52	15.68	97,577	+0.05(+0.34%)
Feb 13, 2012	15.74	15.77	15.58	15.63	92,459	+0.04(+0.25%)
Feb 10, 2012	15.67	15.74	15.54	15.59	126,512	-0.21(-1.34%)
Feb 09, 2012	15.89	15.99	15.69	15.80	108,849	-0.07(-0.42%)
Feb 08, 2012	15.91	15.99	15.70	15.87	101,107	+0.00(+0.00%)
Feb 07, 2012	16.03	16.09	15.85	15.87	125,633	-0.22(-1.35%)
Feb 06, 2012	16.14	16.16	16.02	16.09	90,850	-0.14(-0.85%)
Feb 03, 2012	16.33	16.39	16.16	16.22	236,944	+0.11(+0.70%)
Feb 02, 2012	16.15	16.25	16.11	16.11	175,268	-0.06(-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.