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 (%)
Apr 29, 2011	19.17	19.47	19.09	19.38	100,111	+0.19(+0.99%)
Apr 28, 2011	19.04	19.19	18.91	19.19	77,193	+0.14(+0.76%)
Apr 27, 2011	19.01	19.08	18.91	19.04	133,820	+0.09(+0.45%)
Apr 26, 2011	18.72	18.98	18.72	18.96	152,784	+0.22(+1.19%)
Apr 25, 2011	18.75	18.76	18.63	18.74	67,246	-0.05(-0.28%)
Apr 21, 2011	18.96	18.96	18.70	18.79	60,267	-0.05(-0.28%)
Apr 20, 2011	18.82	18.86	18.68	18.84	79,407	+0.24(+1.27%)
Apr 19, 2011	18.77	18.87	18.51	18.60	82,795	-0.10(-0.52%)
Apr 18, 2011	18.74	18.88	18.57	18.70	132,093	-0.24(-1.28%)
Apr 15, 2011	18.65	18.96	18.65	18.94	120,093	+0.22(+1.19%)
Apr 14, 2011	18.43	18.79	18.36	18.72	64,671	+0.16(+0.85%)
Apr 13, 2011	18.74	18.85	18.47	18.57	76,246	-0.07(-0.39%)
Apr 12, 2011	18.78	18.82	18.61	18.64	108,361	-0.19(-1.01%)
Apr 11, 2011	18.84	18.98	18.81	18.83	93,111	-0.03(-0.17%)
Apr 08, 2011	19.27	19.32	18.79	18.86	108,646	-0.30(-1.57%)
Apr 07, 2011	19.28	19.33	19.13	19.16	115,430	-0.07(-0.37%)
Apr 06, 2011	19.06	19.43	19.03	19.23	219,961	+0.27(+1.45%)
Apr 05, 2011	18.67	19.07	18.59	18.96	235,991	+0.24(+1.29%)
Apr 04, 2011	18.69	18.76	18.62	18.72	54,372	+0.05(+0.25%)

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.