Indicators

Tootsie Roll Industries (NY: TR )

28.81 -0.55 (-1.87%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	17.85	18.07	17.52	17.81	265,345	-0.05(-0.26%)
Feb 27, 2007	17.35	18.20	17.22	17.86	358,318	-0.38(-2.07%)
Feb 26, 2007	18.22	18.32	18.12	18.24	224,936	+0.11(+0.59%)
Feb 23, 2007	18.21	18.22	18.05	18.13	111,465	-0.04(-0.23%)
Feb 22, 2007	18.30	18.35	18.08	18.17	198,160	-0.09(-0.52%)
Feb 21, 2007	18.30	18.47	18.14	18.27	186,963	-0.05(-0.26%)
Feb 20, 2007	18.15	18.40	17.95	18.31	228,529	+0.10(+0.55%)
Feb 16, 2007	18.38	18.43	18.07	18.21	366,122	-0.16(-0.90%)
Feb 15, 2007	18.80	18.85	18.38	18.38	288,588	-0.42(-2.23%)
Feb 14, 2007	18.97	19.14	18.72	18.80	261,528	-0.21(-1.12%)
Feb 13, 2007	18.98	19.09	18.91	19.01	131,654	+0.09(+0.47%)
Feb 12, 2007	18.69	18.94	18.68	18.92	138,610	+0.17(+0.88%)
Feb 09, 2007	18.93	18.93	18.60	18.76	161,345	-0.14(-0.75%)
Feb 08, 2007	18.90	18.97	18.74	18.90	86,695	-0.09(-0.47%)
Feb 07, 2007	18.95	18.99	18.77	18.99	91,615	+0.06(+0.34%)
Feb 06, 2007	18.72	18.94	18.70	18.92	121,644	+0.20(+1.07%)
Feb 05, 2007	18.86	18.94	18.65	18.72	117,403	-0.17(-0.90%)
Feb 02, 2007	19.04	19.06	18.86	18.89	135,726	-0.12(-0.62%)

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.