Tootsie Roll Industries

TR
🏛️ usa →
43.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.48 40.48 40.23 40.23 2.9K
09:37 40.26 40.26 40.26 40.26 0.3K
09:39 40.31 40.31 40.31 40.31 0.4K
09:43 40.39 40.58 40.39 40.58 2.4K
09:46 40.43 40.43 40.43 40.43 1.6K
09:49 40.47 40.47 40.47 40.47 0.1K
09:50 40.39 40.39 40.39 40.39 0.1K
09:53 40.53 40.53 40.53 40.53 0.9K
09:58 40.36 40.36 40.36 40.36 0.4K
10:00 40.56 40.56 40.48 40.48 0.4K
10:01 40.48 40.48 40.48 40.48 0.2K
10:02 40.48 40.48 40.36 40.36 0.4K
10:05 40.45 40.45 40.45 40.45 1.2K
10:07 40.52 40.52 40.47 40.47 0.6K
10:09 40.41 40.41 40.41 40.41 0.4K
10:13 40.47 40.47 40.47 40.47 3.5K
10:18 40.54 40.54 40.54 40.54 0.6K
10:20 40.62 40.62 40.62 40.62 0.2K
10:22 40.57 40.57 40.57 40.57 0.2K
10:24 40.61 40.61 40.61 40.61 0.6K
10:25 40.64 40.64 40.64 40.64 0.3K
10:28 40.59 40.59 40.59 40.59 0.8K
10:30 40.73 40.73 40.73 40.73 0.2K
10:31 40.73 40.73 40.73 40.73 0.2K
10:32 40.73 40.73 40.72 40.72 1.0K
10:35 40.78 40.78 40.78 40.78 0.9K
10:39 40.70 40.70 40.70 40.70 0.6K
10:42 40.75 40.75 40.75 40.75 0.4K
10:45 40.75 40.75 40.75 40.75 0.2K
10:46 40.73 40.73 40.73 40.73 0.1K
10:47 40.70 40.70 40.70 40.70 3.1K
10:51 40.78 40.78 40.78 40.78 0.1K
10:53 40.78 40.78 40.78 40.78 0.1K
10:55 40.78 40.78 40.78 40.78 0.9K
10:59 40.75 40.75 40.75 40.74 0.1K
11:00 40.78 40.78 40.74 40.74 3.9K
11:01 40.75 40.75 40.75 40.74 0.6K
11:02 40.78 40.78 40.78 40.78 0.5K
11:04 40.71 40.71 40.71 40.71 0.7K
11:10 40.79 40.79 40.79 40.78 2.4K
11:16 40.78 40.78 40.78 40.78 0.1K
11:18 40.83 40.83 40.83 40.83 1.8K
11:22 40.64 40.64 40.64 40.64 1.0K
11:29 40.63 40.63 40.63 40.63 1.2K
11:32 40.56 40.56 40.56 40.56 0.4K
11:36 40.65 40.65 40.65 40.65 1.0K
11:40 40.65 40.65 40.65 40.64 0.5K
11:41 40.58 40.58 40.58 40.58 0.5K
11:47 40.59 40.59 40.59 40.59 1.0K
11:54 40.56 40.56 40.56 40.56 1.1K
12:00 40.53 40.57 40.53 40.57 0.6K
12:03 40.59 40.61 40.59 40.61 0.7K
12:05 40.57 40.57 40.57 40.57 0.7K
12:10 40.57 40.57 40.57 40.57 0.1K
12:11 40.61 40.61 40.61 40.61 0.4K
12:12 40.56 40.56 40.56 40.56 0.9K
12:18 40.56 40.56 40.56 40.56 0.7K
12:19 40.54 40.54 40.54 40.54 0.1K
12:20 40.48 40.48 40.48 40.48 0.3K
12:21 40.60 40.60 40.60 40.60 1.1K
12:27 40.59 40.59 40.59 40.59 0.1K
12:28 40.61 40.61 40.61 40.61 0.3K
12:31 40.60 40.60 40.60 40.60 0.8K
12:36 40.57 40.57 40.57 40.57 0.9K
12:40 40.51 40.51 40.51 40.51 1.3K
12:43 40.46 40.52 40.46 40.52 0.7K
12:45 40.51 40.51 40.51 40.51 0.1K
12:46 40.51 40.51 40.51 40.51 0.3K
12:48 40.46 40.46 40.46 40.46 0.4K
12:55 40.47 40.47 40.47 40.47 0.2K
12:56 40.52 40.52 40.52 40.52 0.9K
12:57 40.52 40.52 40.52 40.52 0.2K
13:00 40.49 40.49 40.49 40.49 0.5K
13:01 40.45 40.45 40.45 40.45 0.1K
13:03 40.51 40.51 40.51 40.51 0.6K
13:04 40.50 40.53 40.50 40.53 0.8K
13:05 40.53 40.53 40.53 40.53 0.2K
13:06 40.56 40.56 40.56 40.56 0.3K
13:08 40.56 40.56 40.56 40.56 0.3K
13:13 40.60 40.60 40.60 40.60 0.1K
13:14 40.56 40.56 40.56 40.56 0.2K
13:17 40.56 40.56 40.56 40.56 0.4K
13:20 40.61 40.61 40.61 40.61 0.3K
13:21 40.58 40.58 40.58 40.58 0.6K
13:26 40.58 40.58 40.58 40.58 0.1K
13:27 40.62 40.62 40.62 40.62 1.0K
13:30 40.65 40.65 40.65 40.65 0.2K
13:32 40.65 40.65 40.65 40.65 0.3K
13:35 40.70 40.70 40.66 40.66 0.6K
13:38 40.70 40.70 40.70 40.70 0.1K
13:42 40.68 40.68 40.68 40.68 0.4K
13:43 40.69 40.69 40.69 40.69 0.1K
13:45 40.69 40.69 40.69 40.69 0.3K
13:51 40.69 40.75 40.69 40.75 1.9K
13:52 40.76 40.76 40.76 40.76 0.3K
13:55 40.74 40.74 40.74 40.74 1.1K
14:04 40.76 40.76 40.76 40.76 0.6K
14:09 40.77 40.77 40.73 40.73 1.7K
14:12 40.79 40.79 40.68 40.68 1.8K
14:22 40.68 40.68 40.68 40.68 0.9K
14:26 40.70 40.70 40.70 40.70 0.2K
14:28 40.68 40.68 40.68 40.68 0.4K
14:29 40.70 40.70 40.70 40.70 0.5K
14:31 40.68 40.68 40.68 40.68 0.3K
14:32 40.70 40.70 40.70 40.70 0.3K
14:33 40.70 40.70 40.70 40.70 1.0K
14:35 40.68 40.68 40.68 40.68 0.9K
14:40 40.68 40.68 40.68 40.68 0.3K
14:43 40.70 40.70 40.70 40.70 1.5K
14:46 40.73 40.73 40.73 40.73 0.2K
14:47 40.75 40.77 40.75 40.77 2.0K
14:52 40.76 40.76 40.76 40.76 1.1K
15:03 40.79 40.79 40.79 40.79 1.4K
15:09 40.78 40.78 40.78 40.78 0.9K
15:10 40.77 40.77 40.77 40.77 0.3K
15:11 40.77 40.82 40.77 40.82 0.9K
15:12 40.80 40.80 40.80 40.80 0.3K
15:16 40.80 40.80 40.80 40.80 0.5K
15:17 40.78 40.78 40.78 40.78 0.5K
15:19 40.77 40.77 40.77 40.77 0.9K
15:21 40.75 40.75 40.75 40.75 0.6K
15:22 40.74 40.74 40.74 40.74 0.5K
15:24 40.73 40.73 40.73 40.73 1.6K
15:30 40.74 40.74 40.72 40.72 2.7K
15:31 40.74 40.74 40.74 40.74 0.3K
15:34 40.74 40.74 40.74 40.74 0.6K
15:36 40.72 40.72 40.72 40.72 0.5K
15:39 40.73 40.73 40.73 40.73 0.9K
15:40 40.74 40.74 40.74 40.74 0.3K
15:41 40.75 40.75 40.75 40.75 0.5K
15:43 40.74 40.74 40.74 40.74 0.4K
15:44 40.73 40.73 40.72 40.72 0.9K
15:45 40.74 40.74 40.74 40.74 1.0K
15:46 40.72 40.72 40.72 40.72 0.7K
15:47 40.74 40.74 40.74 40.74 0.8K
15:48 40.73 40.73 40.73 40.73 0.6K
15:49 40.72 40.72 40.70 40.70 1.6K
15:50 40.74 40.77 40.74 40.77 1.6K
15:51 40.80 40.80 40.80 40.80 1.2K
15:52 40.83 40.83 40.83 40.83 1.3K
15:53 40.80 40.80 40.80 40.80 0.5K
15:54 40.80 40.80 40.79 40.79 1.1K
15:55 40.81 40.81 40.81 40.81 2.6K
15:56 40.80 40.80 40.80 40.80 1.2K
15:57 40.80 40.80 40.80 40.80 2.5K
15:58 40.74 40.74 40.74 40.74 2.9K
15:59 40.75 40.80 40.75 40.80 28.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available