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
09:30 39.88 39.88 39.77 39.77 1.8K
09:46 39.80 39.81 39.80 39.81 1.0K
09:49 39.76 39.76 39.76 39.76 0.1K
09:50 39.78 39.78 39.78 39.78 0.4K
09:52 39.75 39.75 39.75 39.75 0.1K
09:53 39.75 39.75 39.75 39.75 0.3K
10:02 39.54 39.54 39.54 39.54 1.6K
10:03 39.63 39.63 39.63 39.63 0.6K
10:19 39.62 39.62 39.62 39.62 0.1K
10:20 39.62 39.62 39.62 39.62 0.8K
10:22 39.62 39.62 39.62 39.62 0.3K
10:23 39.62 39.72 39.62 39.72 0.7K
10:28 39.61 39.61 39.61 39.61 0.2K
10:30 39.61 39.61 39.61 39.61 0.7K
10:45 39.60 39.60 39.60 39.60 0.3K
10:48 39.73 39.73 39.73 39.73 1.6K
10:50 39.80 39.80 39.80 39.80 0.4K
10:54 39.85 39.85 39.85 39.85 0.2K
10:59 39.81 39.81 39.81 39.81 1.3K
11:15 39.87 39.87 39.87 39.87 0.2K
11:16 39.87 39.87 39.87 39.87 0.6K
11:23 39.93 39.93 39.93 39.92 0.4K
11:29 39.95 39.95 39.95 39.95 0.3K
11:30 39.95 39.95 39.95 39.95 0.4K
11:31 39.95 39.95 39.95 39.95 0.2K
11:32 40.00 40.00 40.00 40.00 0.6K
11:46 39.97 39.97 39.97 39.97 1.7K
11:49 39.97 39.97 39.97 39.97 0.5K
11:51 39.94 39.94 39.94 39.94 1.2K
11:59 39.98 39.98 39.98 39.98 1.3K
12:01 40.01 40.01 40.01 40.01 0.1K
12:03 40.01 40.01 40.01 40.01 0.4K
12:12 40.01 40.01 40.01 40.01 1.0K
12:19 40.00 40.00 40.00 40.00 0.4K
12:29 40.05 40.05 40.05 40.05 1.9K
12:56 40.10 40.15 40.10 40.15 1.0K
12:58 40.16 40.16 40.16 40.16 1.4K
12:59 40.16 40.16 40.16 40.16 1.1K
13:00 40.20 40.20 40.20 40.20 0.4K
13:03 40.23 40.23 40.23 40.23 1.0K
13:15 40.25 40.25 40.25 40.24 0.4K
13:19 40.25 40.25 40.25 40.25 0.2K
13:21 40.25 40.25 40.25 40.25 1.2K
13:25 40.20 40.20 40.20 40.20 0.5K
13:32 40.23 40.23 40.23 40.23 0.2K
13:34 40.24 40.24 40.24 40.24 0.6K
13:41 40.24 40.24 40.24 40.24 0.5K
13:42 40.22 40.22 40.20 40.20 2.5K
13:46 40.28 40.28 40.28 40.28 0.1K
13:47 40.30 40.30 40.29 40.29 0.3K
13:48 40.32 40.32 40.32 40.32 0.8K
13:49 40.32 40.32 40.32 40.32 0.9K
13:58 40.31 40.35 40.31 40.35 0.7K
14:01 40.33 40.33 40.33 40.33 0.9K
14:02 40.35 40.35 40.35 40.35 0.5K
14:03 40.40 40.40 40.40 40.40 4.5K
14:04 40.48 40.48 40.48 40.48 0.9K
14:06 40.55 40.55 40.55 40.55 1.4K
14:07 40.57 40.60 40.57 40.58 2.1K
14:08 40.55 40.56 40.55 40.56 2.1K
14:12 40.45 40.45 40.45 40.45 0.4K
14:15 40.45 40.45 40.45 40.45 0.4K
14:21 40.47 40.47 40.47 40.47 0.6K
14:24 40.42 40.42 40.42 40.42 2.4K
14:31 40.36 40.36 40.36 40.36 0.8K
14:37 40.37 40.37 40.37 40.37 0.3K
14:41 40.42 40.42 40.42 40.42 1.1K
14:43 40.45 40.45 40.45 40.45 0.6K
14:48 40.44 40.47 40.44 40.47 0.6K
14:49 40.47 40.47 40.47 40.47 0.4K
14:50 40.47 40.47 40.47 40.47 1.2K
14:55 40.43 40.43 40.43 40.42 0.4K
14:59 40.39 40.39 40.39 40.39 1.3K
15:01 40.35 40.35 40.35 40.35 0.3K
15:06 40.34 40.34 40.34 40.34 0.4K
15:07 40.34 40.34 40.34 40.34 0.6K
15:11 40.34 40.34 40.34 40.34 0.5K
15:13 40.34 40.34 40.34 40.34 0.9K
15:14 40.34 40.34 40.34 40.34 0.4K
15:15 40.23 40.23 40.23 40.23 1.8K
15:16 40.27 40.27 40.27 40.27 1.2K
15:20 40.22 40.22 40.22 40.22 0.7K
15:21 40.21 40.21 40.21 40.21 0.9K
15:24 40.21 40.22 40.21 40.22 0.7K
15:25 40.22 40.22 40.22 40.22 0.5K
15:26 40.22 40.22 40.22 40.22 0.6K
15:30 40.18 40.18 40.15 40.15 2.0K
15:34 40.12 40.12 40.12 40.12 0.2K
15:35 40.08 40.08 40.08 40.08 0.4K
15:38 40.11 40.11 40.11 40.11 1.9K
15:41 40.16 40.17 40.14 40.17 3.0K
15:42 40.14 40.14 40.14 40.14 0.6K
15:43 40.15 40.17 40.15 40.17 1.4K
15:45 40.09 40.10 40.09 40.10 1.5K
15:48 40.09 40.09 40.09 40.09 0.7K
15:50 40.12 40.12 40.12 40.12 1.0K
15:51 40.13 40.13 40.13 40.13 0.8K
15:52 40.16 40.16 40.16 40.16 0.8K
15:53 40.20 40.20 40.20 40.20 1.9K
15:54 40.24 40.24 40.24 40.24 1.6K
15:55 40.25 40.25 40.21 40.24 2.5K
15:56 40.28 40.28 40.28 40.28 0.9K
15:57 40.24 40.24 40.24 40.24 2.6K
15:58 40.21 40.21 40.21 40.21 1.4K
15:59 40.21 40.21 40.12 40.13 36.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available