Tootsie Roll Industries Inc Recent Share Price (USX:TR)

1 Followers USX:TR - Tootsie Roll Industries Inc Tootsie Roll Industries Inc
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Apr 1981	USD	9.749	9.749	9.624	9.749	0.2721	+0.25 (+2.63%)	1,100
21 Apr 1981	USD	9.499	10.249	9.499	9.499	0.2652	-0.875 (-8.43%)	6,600
20 Apr 1981	USD	10.374	10.499	10.374	10.374	0.2896	-0.258 (-2.43%)	2,001
17 Apr 1981	USD	10.632	10.632	10.632	10.632	0.2968	0.0 (0.0%)	0
16 Apr 1981	USD	10.632	10.753	10.632	10.632	0.2968	+0.133 (+1.27%)	1,500
15 Apr 1981	USD	10.499	10.499	10.124	10.499	0.2931	+0.25 (+2.44%)	1,301
14 Apr 1981	USD	10.249	10.249	10.124	10.249	0.2861	+0.25 (+2.50%)	700
13 Apr 1981	USD	9.999	10.249	9.999	9.999	0.2791	-0.25 (-2.44%)	700
10 Apr 1981	USD	10.249	10.249	10.124	10.249	0.2861	0.0 (0.0%)	1,800
9 Apr 1981	USD	10.249	10.374	10.249	10.249	0.2861	-0.125 (-1.20%)	902
8 Apr 1981	USD	10.374	10.753	10.249	10.374	0.2896	-0.258 (-2.43%)	3,300
7 Apr 1981	USD	10.632	11.253	10.374	10.632	0.2968	+0.383 (+3.74%)	9,300
6 Apr 1981	USD	10.249	10.249	9.374	10.249	0.2861	+0.75 (+7.90%)	4,400
3 Apr 1981	USD	9.499	9.499	9.374	9.499	0.2652	0.0 (0.0%)	1,600
2 Apr 1981	USD	9.499	9.499	9.253	9.499	0.2652	0.0 (0.0%)	6,100
1 Apr 1981	USD	9.499	9.499	9.374	9.499	0.2652	+0.246 (+2.66%)	700
31 Mar 1981	USD	9.253	9.374	9.253	9.253	0.2583	+0.125 (+1.37%)	700
30 Mar 1981	USD	9.128	9.253	9.128	9.128	0.2548	-0.125 (-1.35%)	2,200
27 Mar 1981	USD	9.253	9.499	9.253	9.253	0.2583	0.0 (0.0%)	1,401
26 Mar 1981	USD	9.253	9.374	9.128	9.253	0.2583	-0.121 (-1.29%)	1,800
25 Mar 1981	USD	9.374	9.374	9.253	9.374	0.2617	+0.121 (+1.31%)	1,001
24 Mar 1981	USD	9.253	9.253	9.003	9.253	0.2583	+0.25 (+2.78%)	2,901
23 Mar 1981	USD	9.003	9.003	8.753	9.003	0.2513	0.0 (0.0%)	3,800
20 Mar 1981	USD	9.003	9.253	9.003	9.003	0.2513	-0.25 (-2.70%)	1,100
19 Mar 1981	USD	9.253	9.253	9.003	9.253	0.2583	+0.375 (+4.22%)	2,501
18 Mar 1981	USD	8.878	9.128	8.878	8.878	0.2478	-0.125 (-1.39%)	1,100
17 Mar 1981	USD	9.003	9.003	8.753	9.003	0.2513	+0.25 (+2.86%)	1,401
16 Mar 1981	USD	8.753	8.878	8.753	8.753	0.2443	0.0 (0.0%)	1,200
13 Mar 1981	USD	8.753	8.878	8.753	8.753	0.2443	-0.003 (-1.19%)	6,501
13 Mar 1981	Forward split: 1.03 for 1.
12 Mar 1981	USD	9.124	9.497	9.124	9.124	0.2473	-0.249 (-2.66%)	4,001

Unicorn Response |