Tootsie Roll Industries Inc (TR)

TR
🏛️ Vereinigte Staaten →
41.92
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 32.91 33.32 32.61 33.24 0.1M
2023-12-28 32.84 33.17 32.17 32.83 0.1M
2023-12-27 32.62 32.87 32.09 32.84 0.1M
2023-12-26 32.41 32.62 32.10 32.50 0.0M
2023-12-22 32.70 32.86 32.39 32.55 0.1M
2023-12-21 32.89 32.94 32.48 32.66 0.1M
2023-12-20 33.49 33.49 32.60 32.84 0.1M
2023-12-19 33.39 33.83 33.39 33.52 0.1M
2023-12-18 33.36 33.59 33.22 33.48 0.1M
2023-12-15 33.97 33.97 33.20 33.23 0.3M
2023-12-14 35.00 35.01 34.09 34.13 0.0M
2023-12-13 34.12 34.85 34.12 34.81 0.1M
2023-12-12 34.56 34.56 34.02 34.06 0.0M
2023-12-11 34.17 34.73 34.17 34.60 0.1M
2023-12-08 34.35 34.57 34.03 34.12 0.0M
2023-12-07 34.31 34.60 34.01 34.44 0.1M
2023-12-06 34.24 34.79 34.24 34.32 0.1M
2023-12-05 34.32 35.17 34.20 34.31 0.1M
2023-12-04 33.49 34.49 33.49 34.32 0.1M
2023-12-01 33.16 33.87 33.16 33.73 0.1M
2023-11-30 32.78 33.26 32.64 33.09 0.1M
2023-11-29 33.39 33.51 32.41 32.60 0.1M
2023-11-28 33.87 33.88 33.41 33.47 0.0M
2023-11-27 34.36 34.50 33.56 33.88 0.1M
2023-11-24 34.40 34.58 34.24 34.32 0.0M
2023-11-22 33.88 34.74 33.80 34.41 0.1M
2023-11-21 34.00 34.32 33.84 33.87 0.1M
2023-11-20 33.18 34.59 33.18 34.14 0.1M
2023-11-17 32.47 33.43 32.32 32.96 0.2M
2023-11-16 31.99 32.46 31.80 32.46 0.1M
2023-11-15 32.10 32.25 31.71 31.98 0.1M
2023-11-14 31.07 32.16 30.84 32.14 0.1M
2023-11-13 30.58 30.94 30.51 30.79 0.1M
2023-11-10 30.35 30.70 30.08 30.62 0.1M
2023-11-09 30.31 30.51 30.19 30.41 0.1M
2023-11-08 30.16 30.36 29.91 30.24 0.1M
2023-11-07 30.47 30.65 30.18 30.26 0.0M
2023-11-06 30.62 30.71 30.41 30.57 0.1M
2023-11-03 30.71 31.30 30.57 30.68 0.1M
2023-11-02 31.14 31.70 30.68 30.72 0.1M
2023-11-01 31.16 31.23 30.79 31.10 0.1M
2023-10-31 31.07 31.40 30.92 31.11 0.1M
2023-10-30 30.30 31.02 30.19 30.89 0.1M
2023-10-27 30.39 30.61 30.03 30.30 0.1M
2023-10-26 29.62 30.63 29.62 30.45 0.1M
2023-10-25 29.13 29.71 29.07 29.47 0.0M
2023-10-24 29.24 29.51 29.16 29.28 0.1M
2023-10-23 29.85 30.10 29.25 29.27 0.1M
2023-10-20 29.91 30.16 29.70 29.91 0.1M
2023-10-19 30.63 30.63 29.75 29.91 0.1M
2023-10-18 30.76 31.24 30.45 30.69 0.1M
2023-10-17 30.69 31.00 30.61 30.66 0.1M
2023-10-16 30.52 30.79 30.26 30.67 0.1M
2023-10-13 30.13 30.62 30.13 30.46 0.1M
2023-10-12 30.61 30.61 29.88 30.09 0.1M
2023-10-11 30.69 30.88 30.41 30.63 0.1M
2023-10-10 30.89 31.01 30.68 30.69 0.1M
2023-10-09 30.55 31.08 30.55 30.69 0.1M
2023-10-06 30.79 30.94 30.26 30.63 0.1M
2023-10-05 31.43 31.68 31.04 31.05 0.1M
2023-10-04 30.77 31.46 30.03 31.36 0.1M
2023-10-03 30.29 31.47 30.23 30.86 0.2M
2023-10-02 29.92 30.68 29.80 30.51 0.2M
2023-09-29 30.12 30.19 29.82 29.86 0.1M
2023-09-28 30.16 30.26 29.94 30.11 0.1M
2023-09-27 30.12 30.24 29.90 29.92 0.1M
2023-09-26 30.13 30.18 29.82 30.00 0.1M
2023-09-25 30.79 30.79 30.17 30.21 0.1M
2023-09-22 30.77 31.29 30.69 30.96 0.1M
2023-09-21 30.35 30.85 30.13 30.65 0.1M
2023-09-20 30.61 30.61 30.12 30.42 0.1M
2023-09-19 30.62 30.77 30.28 30.33 0.1M
2023-09-18 30.29 30.82 30.17 30.75 0.1M
2023-09-15 30.22 30.44 29.82 30.12 0.4M
2023-09-14 30.39 30.68 30.38 30.46 0.1M
2023-09-13 30.09 30.67 30.06 30.46 0.1M
2023-09-12 30.86 30.86 29.96 30.14 0.1M
2023-09-11 30.55 30.83 30.31 30.80 0.1M
2023-09-08 30.89 31.00 30.33 30.42 0.1M
2023-09-07 31.30 31.44 30.82 30.95 0.1M
2023-09-06 31.26 31.63 31.00 31.29 0.1M
2023-09-05 31.61 31.69 30.88 31.18 0.1M
2023-09-01 32.29 32.40 31.67 31.77 0.1M
2023-08-31 32.58 32.72 31.96 32.15 0.1M
2023-08-30 33.01 33.26 32.51 32.66 0.1M
2023-08-29 32.27 33.60 32.14 33.09 0.4M
2023-08-28 32.41 32.58 32.11 32.19 0.1M
2023-08-25 31.97 32.43 31.96 32.36 0.1M
2023-08-24 32.37 32.81 31.99 32.02 0.1M
2023-08-23 32.23 32.48 31.98 32.48 0.1M
2023-08-22 32.39 32.50 32.10 32.26 0.1M
2023-08-21 32.76 32.83 32.42 32.49 0.1M
2023-08-18 32.76 33.13 32.70 32.92 0.1M
2023-08-17 33.09 33.10 32.58 32.83 0.1M
2023-08-16 33.21 33.29 32.65 32.86 0.1M
2023-08-15 33.32 33.46 33.14 33.25 0.1M
2023-08-14 33.36 33.57 33.00 33.43 0.1M
2023-08-11 33.31 33.57 33.12 33.32 0.1M
2023-08-10 33.60 33.72 33.25 33.39 0.1M
2023-08-09 33.52 33.75 33.29 33.61 0.1M
2023-08-08 34.11 34.11 33.47 33.62 0.1M
2023-08-07 34.16 34.32 33.80 34.29 0.1M
2023-08-04 34.24 34.41 34.01 34.20 0.1M
2023-08-03 35.00 35.00 34.26 34.35 0.1M
2023-08-02 34.64 35.32 34.64 34.96 0.1M
2023-08-01 34.81 35.05 34.60 34.80 0.1M
2023-07-31 33.79 34.90 33.71 34.86 0.1M
2023-07-28 34.37 34.37 33.77 33.85 0.1M
2023-07-27 34.21 34.55 33.86 34.21 0.2M
2023-07-26 34.15 35.07 33.90 34.43 0.1M
2023-07-25 33.98 34.31 33.74 33.94 0.1M
2023-07-24 34.50 34.61 34.02 34.02 0.1M
2023-07-21 35.47 35.47 34.67 34.68 0.1M
2023-07-20 35.06 35.44 34.76 35.34 0.1M
2023-07-19 34.45 35.07 34.40 34.98 0.1M
2023-07-18 34.10 34.53 34.08 34.45 0.1M
2023-07-17 34.10 34.72 34.01 34.02 0.1M
2023-07-14 34.32 34.36 33.64 34.17 0.1M
2023-07-13 34.30 34.58 34.04 34.37 0.1M
2023-07-12 33.73 34.51 33.68 34.32 0.1M
2023-07-11 33.25 34.07 33.25 33.64 0.2M
2023-07-10 33.59 33.89 33.12 33.19 0.3M
2023-07-07 34.02 34.40 33.57 33.57 0.2M
2023-07-06 34.70 34.72 34.07 34.09 0.1M
2023-07-05 35.56 35.56 34.78 34.78 0.2M
2023-07-03 35.41 35.98 35.21 35.72 0.1M
2023-06-30 34.97 35.46 34.97 35.41 0.2M
2023-06-29 35.03 35.50 34.92 34.97 0.2M
2023-06-28 36.09 36.09 34.93 35.11 0.2M
2023-06-27 37.45 37.63 36.24 36.24 0.2M
2023-06-26 37.17 37.45 36.93 37.34 0.4M
2023-06-23 37.31 37.57 36.79 36.91 2.6M
2023-06-22 37.46 37.46 36.74 37.28 0.3M
2023-06-21 37.17 37.84 37.14 37.39 0.2M
2023-06-20 38.27 38.27 37.23 37.27 0.2M
2023-06-16 38.05 38.50 37.87 38.13 0.4M
2023-06-15 38.24 38.33 37.77 37.97 0.1M
2023-06-14 38.33 38.59 38.05 38.14 0.1M
2023-06-13 37.56 38.44 37.50 38.21 0.2M
2023-06-12 38.45 38.45 37.62 37.73 0.1M
2023-06-09 39.07 39.07 38.14 38.50 0.1M
2023-06-08 38.91 39.05 38.50 38.99 0.1M
2023-06-07 37.82 39.09 37.73 38.91 0.1M
2023-06-06 37.69 37.82 36.89 37.70 0.2M
2023-06-05 38.18 38.62 37.61 37.63 0.1M
2023-06-02 38.28 38.51 37.80 38.44 0.2M
2023-06-01 39.07 39.12 38.00 38.05 0.1M
2023-05-31 38.77 39.23 38.31 39.07 0.2M
2023-05-30 38.50 39.06 38.35 38.62 0.1M
2023-05-26 39.13 39.25 38.62 38.70 0.1M
2023-05-25 38.31 39.26 38.25 39.16 0.1M
2023-05-24 38.22 39.17 38.22 38.39 0.1M
2023-05-23 38.08 38.62 37.91 38.15 0.1M
2023-05-22 38.05 38.46 37.77 38.20 0.1M
2023-05-19 37.79 37.93 37.18 37.90 0.2M
2023-05-18 37.29 37.85 37.10 37.52 0.1M
2023-05-17 37.42 37.70 36.99 37.59 0.1M
2023-05-16 37.22 37.62 37.00 37.36 0.1M
2023-05-15 38.19 38.20 37.07 37.22 0.2M
2023-05-12 39.28 39.28 38.04 38.10 0.1M
2023-05-11 39.62 39.73 39.06 39.32 0.1M
2023-05-10 39.37 39.93 38.76 39.74 0.1M
2023-05-09 38.96 39.32 38.47 39.16 0.1M
2023-05-08 38.48 39.06 38.35 39.06 0.1M
2023-05-05 37.92 39.02 37.79 38.75 0.2M
2023-05-04 37.83 38.06 37.43 37.73 0.1M
2023-05-03 38.51 38.80 37.44 38.00 0.3M
2023-05-02 38.64 39.45 38.10 38.43 0.3M
2023-05-01 40.62 41.07 38.55 39.03 0.4M
2023-04-28 41.30 41.30 40.42 40.88 0.2M
2023-04-27 41.91 42.46 41.32 41.39 0.1M
2023-04-26 43.91 44.05 41.64 41.85 0.2M
2023-04-25 44.04 44.27 43.67 44.04 0.1M
2023-04-24 44.32 44.66 43.83 43.95 0.1M
2023-04-21 44.33 44.51 43.91 44.32 0.1M
2023-04-20 44.85 44.85 43.52 44.03 0.2M
2023-04-19 45.21 45.27 44.74 44.83 0.1M
2023-04-18 44.43 45.05 44.20 45.02 0.1M
2023-04-17 44.75 44.77 43.97 44.32 0.1M
2023-04-14 45.16 45.31 44.38 44.55 0.1M
2023-04-13 45.46 45.46 44.84 45.24 0.1M
2023-04-12 45.05 45.53 44.64 45.42 0.1M
2023-04-11 44.93 45.54 44.74 45.03 0.1M
2023-04-10 44.90 45.06 44.29 44.94 0.1M
2023-04-06 45.55 45.98 44.79 45.03 0.1M
2023-04-05 45.22 45.76 45.04 45.47 0.1M
2023-04-04 45.77 45.85 44.94 45.34 0.1M
2023-04-03 44.84 45.78 44.62 45.66 0.2M
2023-03-31 44.56 44.94 44.34 44.91 0.1M
2023-03-30 44.75 44.91 43.84 44.45 0.1M
2023-03-29 44.96 45.12 44.64 44.75 0.1M
2023-03-28 44.72 45.15 44.43 44.79 0.1M
2023-03-27 45.11 45.39 44.63 44.79 0.1M
2023-03-24 43.60 44.88 43.27 44.75 0.1M
2023-03-23 43.74 43.88 43.35 43.60 0.1M
2023-03-22 44.84 44.90 43.70 43.74 0.1M
2023-03-21 45.36 45.41 44.28 44.82 0.2M
2023-03-20 44.68 45.90 44.68 45.07 0.2M
2023-03-17 44.72 44.78 43.99 44.61 0.3M
2023-03-16 44.46 44.96 44.11 44.88 0.2M
2023-03-15 44.01 44.87 43.75 44.59 0.2M
2023-03-14 43.40 44.38 43.11 44.35 0.1M
2023-03-13 42.23 43.56 41.94 42.86 0.1M
2023-03-10 41.96 42.67 41.91 42.44 0.2M
2023-03-09 42.76 43.02 41.86 42.00 0.1M
2023-03-08 42.15 42.71 41.73 42.54 0.1M
2023-03-07 42.46 42.47 41.71 42.07 0.1M
2023-03-06 42.55 42.58 41.81 42.31 0.2M
2023-03-03 42.63 42.80 41.56 42.68 0.1M
2023-03-02 43.49 44.15 43.47 43.71 0.1M
2023-03-01 44.11 44.26 43.35 43.62 0.1M
2023-02-28 43.76 44.31 43.51 44.03 0.1M
2023-02-27 44.45 44.81 43.94 44.01 0.1M
2023-02-24 44.48 44.71 44.03 44.43 0.1M
2023-02-23 44.87 45.51 44.13 44.74 0.1M
2023-02-22 44.90 45.15 44.36 44.73 0.1M
2023-02-21 46.17 46.30 44.75 44.90 0.2M
2023-02-17 45.02 46.17 45.01 46.17 0.1M
2023-02-16 43.76 44.83 43.62 44.76 0.1M
2023-02-15 44.73 44.73 42.57 44.06 0.1M
2023-02-14 45.31 45.43 44.34 44.37 0.1M
2023-02-13 44.99 45.68 44.79 45.49 0.1M
2023-02-10 44.88 45.07 44.66 44.88 0.1M
2023-02-09 45.96 45.97 44.74 45.01 0.1M
2023-02-08 45.88 46.15 45.43 45.66 0.1M
2023-02-07 47.27 47.27 45.73 46.18 0.1M
2023-02-06 46.80 47.49 46.25 47.26 0.1M
2023-02-03 45.88 47.03 45.35 46.92 0.2M
2023-02-02 44.99 45.99 44.46 45.82 0.2M
2023-02-01 44.67 45.97 44.45 45.26 0.4M
2023-01-31 44.58 44.75 44.17 44.73 0.1M
2023-01-30 43.68 44.95 43.68 44.28 0.1M
2023-01-27 43.63 43.73 43.19 43.69 0.1M
2023-01-26 43.83 43.92 43.34 43.59 0.1M
2023-01-25 43.66 44.01 43.51 43.95 0.1M
2023-01-24 43.77 44.01 43.27 43.65 0.1M
2023-01-23 43.26 44.10 42.84 43.80 0.1M
2023-01-20 43.38 43.45 42.67 43.22 0.1M
2023-01-19 43.48 43.57 43.05 43.11 0.1M
2023-01-18 45.58 45.58 43.23 43.48 0.1M
2023-01-17 45.07 45.66 45.00 45.42 0.1M
2023-01-13 44.99 45.33 44.88 45.08 0.1M
2023-01-12 45.84 45.84 44.96 45.06 0.1M
2023-01-11 46.10 46.40 45.71 45.78 0.1M
2023-01-10 45.05 45.90 45.00 45.90 0.1M
2023-01-09 46.11 46.15 45.16 45.28 0.1M
2023-01-06 45.30 46.70 45.25 46.11 0.1M
2023-01-05 44.08 45.02 43.82 45.01 0.1M
2023-01-04 43.02 44.38 42.99 43.99 0.1M
2023-01-03 42.81 43.10 42.08 43.06 0.1M