Tootsie Roll Industries

TR
🏛️ usa →
43.56
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 39.69 39.69 39.69 39.69 2.3K
09:43 39.89 39.89 39.89 39.89 0.7K
09:44 39.89 39.89 39.89 39.89 0.6K
10:00 39.88 39.88 39.88 39.88 2.8K
10:02 40.20 40.20 40.20 40.20 0.4K
10:04 39.98 39.98 39.98 39.98 0.4K
10:13 40.12 40.12 40.12 40.12 2.8K
10:15 40.22 40.22 40.14 40.14 2.7K
10:20 40.06 40.06 39.65 39.65 1.0K
10:28 39.92 39.92 39.92 39.92 0.4K
10:36 40.15 40.15 40.15 40.15 0.3K
10:38 40.01 40.01 40.01 40.01 0.4K
10:39 40.02 40.02 40.02 40.02 1.2K
10:52 40.07 40.07 40.07 40.07 0.3K
10:54 39.95 39.95 39.93 39.93 1.2K
10:58 40.04 40.04 40.04 40.03 0.7K
10:59 40.03 40.03 40.03 40.03 1.1K
11:00 40.03 40.03 40.03 40.03 0.1K
11:01 40.03 40.03 40.03 40.03 0.9K
11:03 39.92 39.92 39.92 39.92 1.6K
11:12 39.97 39.97 39.97 39.97 0.4K
11:13 39.99 39.99 39.99 39.99 0.7K
11:16 39.96 39.96 39.96 39.96 4.1K
11:47 39.96 39.96 39.96 39.96 0.5K
11:50 39.99 39.99 39.99 39.99 0.1K
11:53 39.95 39.95 39.95 39.95 0.8K
12:01 40.03 40.03 40.03 40.03 3.4K
12:12 40.09 40.09 40.09 40.09 1.0K
12:17 40.07 40.07 40.07 40.07 1.4K
12:32 40.04 40.04 40.04 40.04 0.9K
12:42 39.97 39.97 39.97 39.97 0.3K
12:44 39.95 40.01 39.95 40.01 1.4K
12:47 39.98 40.05 39.98 40.05 1.9K
13:02 40.09 40.09 40.09 40.09 1.5K
13:15 40.03 40.03 40.03 40.03 3.3K
13:38 40.00 40.00 40.00 40.00 1.3K
13:55 40.00 40.00 40.00 40.00 3.1K
14:04 40.00 40.00 40.00 39.99 2.7K
14:08 40.00 40.00 40.00 40.00 0.5K
14:15 40.07 40.13 40.07 40.13 2.5K
14:20 40.04 40.04 40.04 40.04 1.0K
14:25 40.11 40.11 40.11 40.11 4.0K
14:37 40.08 40.10 40.08 40.10 0.8K
14:40 40.09 40.09 40.09 40.09 0.6K
14:42 40.06 40.06 40.06 40.06 0.3K
14:47 40.09 40.09 40.09 40.09 2.6K
14:53 40.16 40.16 40.16 40.16 1.2K
14:56 40.10 40.10 40.10 40.10 0.6K
14:59 40.13 40.13 40.13 40.13 0.9K
15:00 40.14 40.14 40.14 40.14 1.6K
15:06 40.08 40.08 40.08 40.08 1.0K
15:10 40.06 40.06 40.06 40.06 1.1K
15:16 40.04 40.05 40.04 40.05 2.3K
15:19 40.02 40.02 40.02 40.02 0.7K
15:24 40.01 40.01 40.01 40.01 2.1K
15:28 39.95 39.95 39.95 39.95 0.8K
15:29 39.96 39.96 39.95 39.95 1.1K
15:30 39.97 39.97 39.97 39.97 2.7K
15:37 39.96 39.96 39.96 39.96 0.8K
15:38 40.01 40.01 40.01 40.01 0.8K
15:39 40.01 40.01 40.01 40.01 2.0K
15:41 40.02 40.02 40.02 40.02 0.5K
15:43 39.99 39.99 39.99 39.99 3.6K
15:49 39.99 39.99 39.99 39.99 1.0K
15:50 40.02 40.04 40.02 40.04 3.4K
15:51 40.07 40.07 40.07 40.07 1.4K
15:53 40.12 40.12 40.12 40.12 2.1K
15:54 40.10 40.10 40.10 40.10 0.6K
15:55 40.15 40.15 40.13 40.13 3.4K
15:56 40.11 40.11 40.11 40.11 1.3K
15:57 40.10 40.10 40.09 40.09 2.3K
15:58 40.07 40.07 40.05 40.05 3.6K
15:59 40.06 40.08 40.05 40.07 33.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available