Indicators

Tootsie Roll Industries (NY: TR )

28.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.05	14.24	13.86	13.99	204,305	+0.12(+0.84%)
Mar 30, 2009	13.80	13.91	13.61	13.87	152,180	-0.33(-2.36%)
Mar 26, 2009	14.47	14.47	13.93	14.21	231,179	+0.07(+0.50%)
Mar 25, 2009	14.06	14.24	13.79	14.14	220,870	+0.22(+1.57%)
Mar 24, 2009	14.09	14.25	13.91	13.92	244,179	-0.29(-2.04%)
Mar 23, 2009	13.85	14.21	13.83	14.21	325,452	+0.52(+3.81%)
Mar 20, 2009	13.95	14.09	13.69	13.69	411,619	-0.23(-1.62%)
Mar 19, 2009	14.11	14.12	13.77	13.91	144,941	-0.14(-1.01%)
Mar 18, 2009	14.18	14.23	13.86	14.05	252,532	-0.21(-1.49%)
Mar 17, 2009	13.74	14.27	13.74	14.27	195,360	+0.52(+3.75%)
Mar 16, 2009	13.76	14.03	13.72	13.75	203,631	-0.04(-0.28%)
Mar 13, 2009	13.49	13.92	13.47	13.79	0	+0.40(+2.98%)
Mar 12, 2009	12.78	13.48	12.75	13.39	257,204	+0.56(+4.37%)
Mar 11, 2009	12.82	12.97	12.66	12.83	314,778	+0.08(+0.66%)
Mar 10, 2009	12.74	12.85	12.55	12.75	435,095	+0.21(+1.70%)
Mar 09, 2009	12.59	12.66	12.43	12.53	468,275	-0.03(-0.26%)
Mar 06, 2009	12.62	12.73	12.24	12.57	0	+0.25(+2.01%)
Mar 05, 2009	12.69	12.74	12.24	12.32	345,270	-0.66(-5.06%)
Mar 04, 2009	12.67	13.23	12.54	12.98	263,852	+0.01(+0.05%)

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.