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 (%)
May 29, 2015	23.32	23.49	23.15	23.43	92,157	+0.02(+0.07%)
May 28, 2015	23.08	23.41	22.94	23.41	79,849	+0.29(+1.25%)
May 27, 2015	23.26	23.37	23.05	23.12	244,098	-0.13(-0.56%)
May 26, 2015	23.26	23.45	23.24	23.25	140,580	-0.19(-0.81%)
May 22, 2015	23.41	23.44	23.44	23.44	68,487	+0.02(+0.06%)
May 21, 2015	23.53	23.61	23.38	23.43	156,520	-0.19(-0.81%)
May 20, 2015	23.79	23.94	23.59	23.62	58,373	-0.09(-0.39%)
May 19, 2015	23.75	23.77	23.60	23.71	73,729	+0.01(+0.03%)
May 18, 2015	23.38	23.82	23.38	23.70	103,875	+0.15(+0.65%)
May 15, 2015	23.73	23.75	23.55	23.55	82,971	-0.18(-0.77%)
May 14, 2015	23.51	23.83	23.41	23.73	120,362	+0.32(+1.37%)
May 13, 2015	23.49	23.67	23.40	23.41	114,142	-0.08(-0.32%)
May 12, 2015	23.11	23.60	22.97	23.49	128,029	+0.30(+1.31%)
May 11, 2015	23.30	23.65	23.16	23.19	262,610	-0.18(-0.75%)
May 08, 2015	23.67	23.73	23.25	23.36	113,116	-0.14(-0.58%)
May 07, 2015	23.38	23.66	23.29	23.50	89,766	+0.03(+0.13%)
May 06, 2015	23.66	23.66	23.32	23.47	117,390	-0.08(-0.36%)
May 05, 2015	24.02	24.13	23.45	23.55	94,544	-0.46(-1.94%)
May 04, 2015	23.96	24.22	23.96	24.02	78,029	+0.05(+0.22%)

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.