Indicators

Tootsie Roll Industries (NY: TR )

28.82 +0.17 (+0.59%)

Streaming Delayed Price Updated: 11:46 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.12	16.39	15.97	16.37	170,363	+0.22(+1.36%)
Nov 27, 2009	16.39	16.42	16.15	16.15	43,069	-0.39(-2.34%)
Nov 25, 2009	16.61	16.68	16.48	16.54	69,636	-0.05(-0.31%)
Nov 24, 2009	16.71	16.71	16.46	16.59	166,749	-0.13(-0.77%)
Nov 23, 2009	16.46	16.80	16.45	16.72	190,490	+0.44(+2.69%)
Nov 20, 2009	16.08	16.30	15.99	16.28	173,058	+0.12(+0.72%)
Nov 19, 2009	16.24	16.24	15.98	16.17	151,151	-0.17(-1.03%)
Nov 18, 2009	16.50	16.58	16.23	16.33	80,444	-0.19(-1.17%)
Nov 17, 2009	16.46	16.62	16.46	16.53	51,554	-0.03(-0.19%)
Nov 16, 2009	16.39	16.60	16.31	16.56	125,097	+0.28(+1.70%)
Nov 13, 2009	16.13	16.33	16.01	16.28	99,137	+0.18(+1.12%)
Nov 12, 2009	16.33	16.43	16.09	16.10	82,668	-0.24(-1.46%)
Nov 11, 2009	16.40	16.40	16.20	16.34	94,903	+0.07(+0.44%)
Nov 10, 2009	16.30	16.39	16.25	16.27	64,967	-0.05(-0.32%)
Nov 09, 2009	16.30	16.39	16.23	16.32	76,935	+0.10(+0.64%)
Nov 06, 2009	16.13	16.30	16.06	16.22	81,507	+0.03(+0.16%)
Nov 05, 2009	15.99	16.19	15.90	16.19	150,487	+0.34(+2.15%)
Nov 04, 2009	15.92	16.04	15.79	15.85	167,663	-0.05(-0.32%)
Nov 03, 2009	15.93	15.97	15.75	15.90	103,849	-0.06(-0.40%)

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.