Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.82

-0.37

(-1.23%)

Al cierre: 04:00PM EDT

30.07

+0.25

(+0.84%)

Fuera de horario:

04:56PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	30.20	30.32	29.80	29.82	29.82	57,500
25 abr 2024	30.39	31.28	30.14	30.19	30.19	91,000
24 abr 2024	30.15	30.46	30.15	30.31	30.31	57,500
23 abr 2024	30.25	30.70	30.25	30.32	30.32	51,100
22 abr 2024	30.39	30.74	30.31	30.46	30.46	65,600
19 abr 2024	30.06	30.55	30.06	30.20	30.20	98,700
18 abr 2024	29.99	30.32	29.90	30.13	30.13	63,700
17 abr 2024	30.34	30.44	29.69	29.82	29.82	72,600
16 abr 2024	30.34	30.45	29.95	30.14	30.14	79,400
15 abr 2024	30.01	30.28	29.73	30.25	30.25	112,700
12 abr 2024	30.50	30.50	29.87	29.94	29.94	70,100
11 abr 2024	31.08	31.09	30.42	30.55	30.55	81,600
10 abr 2024	30.80	31.00	30.35	30.88	30.88	100,300
09 abr 2024	31.50	31.50	30.87	30.99	30.99	64,100
08 abr 2024	31.44	31.65	31.15	31.38	31.38	81,400
05 abr 2024	31.43	31.43	30.89	31.35	31.35	77,200
04 abr 2024	31.31	31.69	31.18	31.48	31.48	78,500
03 abr 2024	31.45	31.45	30.66	31.04	31.04	89,000
02 abr 2024	31.82	31.82	31.06	31.52	31.52	82,600
01 abr 2024	32.10	32.15	31.62	31.73	31.73	71,700
28 mar 2024	31.96	32.31	31.65	32.03	32.03	79,100
27 mar 2024	32.05	32.25	31.88	31.96	31.96	57,100
26 mar 2024	31.84	32.11	31.74	31.84	31.84	49,200
25 mar 2024	32.40	32.58	31.66	31.68	31.68	48,100
22 mar 2024	32.58	32.77	32.19	32.28	32.28	49,300
21 mar 2024	32.22	32.56	31.94	32.43	32.43	76,500
20 mar 2024	32.37	32.64	31.97	32.35	32.35	64,300
19 mar 2024	31.92	32.34	31.91	32.26	32.26	58,000
18 mar 2024	31.77	32.27	31.75	31.83	31.83	65,200
15 mar 2024	31.55	32.17	31.54	31.83	31.83	153,700
14 mar 2024	32.22	32.40	31.49	31.69	31.69	91,000
13 mar 2024	32.47	32.83	32.24	32.26	32.26	79,400
12 mar 2024	32.63	32.78	32.25	32.58	32.58	83,900
11 mar 2024	32.08	32.77	32.01	32.55	32.55	112,400
08 mar 2024	31.50	32.02	31.27	31.85	31.85	88,500
07 mar 2024	31.99	32.12	31.27	31.54	31.54	82,600
06 mar 2024	31.91	32.02	31.52	31.87	31.87	89,400
05 mar 2024	32.37	32.65	31.69	31.73	31.73	83,000
05 mar 2024	0.087 Dividendo
05 mar 2024	103:100 División de acciones
04 mar 2024	31.58	32.35	31.58	32.33	32.24	59,122
01 mar 2024	31.54	31.68	31.06	31.58	31.50	60,770
29 feb 2024	31.54	31.79	31.21	31.57	31.49	114,021
28 feb 2024	30.90	31.42	30.78	31.39	31.30	43,981
27 feb 2024	30.67	30.89	30.16	30.81	30.72	168,508
26 feb 2024	30.77	30.77	30.30	30.42	30.34	66,332
23 feb 2024	30.51	30.64	29.84	30.64	30.56	79,001
22 feb 2024	30.93	31.01	30.45	30.51	30.43	111,343
21 feb 2024	31.42	31.42	30.87	31.11	31.02	58,607
20 feb 2024	31.52	31.93	31.27	31.27	31.19	56,341
16 feb 2024	32.28	32.28	31.65	31.75	31.66	63,963
15 feb 2024	31.77	32.35	31.62	32.31	32.22	65,096
14 feb 2024	32.06	32.06	31.40	31.62	31.54	102,279
13 feb 2024	32.01	32.50	31.79	31.91	31.83	63,242
12 feb 2024	32.10	32.48	31.95	32.21	32.13	51,809
09 feb 2024	31.85	32.21	31.65	32.16	32.07	96,408
08 feb 2024	31.05	32.13	31.05	31.89	31.81	63,963
07 feb 2024	31.14	31.59	30.93	31.06	30.97	62,727
06 feb 2024	30.95	31.36	30.86	31.15	31.06	56,959
05 feb 2024	31.83	31.83	31.03	31.05	30.96	70,555
02 feb 2024	31.99	32.14	31.71	31.83	31.75	83,842
01 feb 2024	31.55	32.40	31.55	32.21	32.13	74,160
31 ene 2024	32.04	32.40	31.63	31.64	31.56	76,220
30 ene 2024	31.96	32.23	31.79	32.16	32.07	52,427
29 ene 2024	32.56	32.56	31.81	32.08	31.99	60,667
26 ene 2024	32.63	32.74	32.35	32.42	32.33	54,796
25 ene 2024	32.78	33.01	32.46	32.67	32.58	67,156
24 ene 2024	32.52	32.78	32.20	32.61	32.52	49,749
23 ene 2024	32.78	32.87	32.45	32.52	32.44	64,375
22 ene 2024	32.24	32.61	32.14	32.57	32.49	64,684
19 ene 2024	32.93	32.93	32.39	32.42	32.33	49,028
18 ene 2024	32.99	33.16	32.76	33.01	32.92	50,264
17 ene 2024	33.03	33.66	33.03	33.08	32.99	32,136
16 ene 2024	34.05	34.22	33.28	33.30	33.21	60,358
12 ene 2024	33.81	34.18	33.61	34.18	34.09	45,629
11 ene 2024	33.40	33.72	32.90	33.71	33.62	76,941
10 ene 2024	33.47	33.49	33.12	33.47	33.38	47,689
09 ene 2024	33.00	33.35	32.94	33.35	33.26	57,062
08 ene 2024	33.01	33.35	32.92	33.24	33.15	53,457
05 ene 2024	32.80	32.99	32.49	32.88	32.80	75,293
04 ene 2024	33.61	33.82	32.80	32.85	32.77	98,674
03 ene 2024	33.44	34.80	33.30	33.61	33.52	124,630
02 ene 2024	32.15	33.73	32.15	33.54	33.45	109,180
29 dic 2023	31.95	32.35	31.65	32.27	32.19	76,426
28 dic 2023	31.88	32.20	31.23	31.87	31.79	140,492
27 dic 2023	31.67	31.91	31.16	31.88	31.80	96,717
26 dic 2023	31.47	31.67	31.17	31.55	31.47	51,500
22 dic 2023	31.75	31.90	31.45	31.60	31.52	72,203
21 dic 2023	31.93	31.98	31.53	31.71	31.62	61,182
20 dic 2023	32.51	32.51	31.65	31.88	31.80	119,480
19 dic 2023	32.42	32.84	32.42	32.54	32.46	60,873
19 dic 2023	0.09 Dividendo
18 dic 2023	32.39	32.61	32.25	32.50	32.33	81,061
15 dic 2023	32.98	32.98	32.23	32.26	32.09	285,104
14 dic 2023	33.98	33.99	33.10	33.14	32.96	49,955
13 dic 2023	33.13	33.83	33.13	33.80	33.61	63,963
12 dic 2023	33.55	33.55	33.03	33.07	32.89	47,895
11 dic 2023	33.17	33.72	33.17	33.59	33.41	64,169
08 dic 2023	33.35	33.56	33.04	33.13	32.95	49,749
07 dic 2023	33.31	33.59	33.02	33.44	33.25	53,045
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Tootsie Roll Industries, Inc. (TR)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)