Tootsie Roll Industries

TR
🏛️ usa →
42.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.43 40.43 40.43 40.42 1.5K
09:33 40.46 40.46 40.46 40.46 0.7K
09:36 40.46 40.46 40.46 40.46 1.8K
10:13 40.38 40.38 40.38 40.38 5.1K
10:41 40.64 40.64 40.64 40.64 1.0K
10:48 40.51 40.51 40.51 40.51 2.7K
11:00 40.87 40.87 40.87 40.87 0.6K
11:04 40.88 40.88 40.88 40.88 0.5K
11:13 40.89 40.89 40.89 40.89 3.0K
11:19 40.80 40.87 40.80 40.87 3.4K
11:23 40.98 40.98 40.98 40.98 1.9K
11:24 41.06 41.06 41.06 41.06 2.5K
11:26 41.04 41.04 41.04 41.04 1.1K
11:30 41.09 41.09 41.09 41.09 1.3K
11:36 41.12 41.12 41.08 41.08 0.6K
11:39 41.06 41.06 40.99 40.99 1.5K
11:43 40.99 40.99 40.99 40.99 1.2K
11:46 41.03 41.03 41.03 41.03 2.3K
11:47 41.10 41.10 41.10 41.10 1.6K
11:56 41.07 41.07 41.07 41.07 0.3K
12:00 41.08 41.08 41.08 41.08 0.2K
12:02 41.06 41.06 41.06 41.06 0.3K
12:06 41.08 41.08 41.08 41.08 1.4K
12:15 41.09 41.09 41.09 41.09 0.7K
12:18 41.12 41.12 41.12 41.12 1.2K
12:24 41.18 41.18 41.18 41.18 0.4K
12:25 41.09 41.11 41.09 41.11 2.2K
12:26 41.10 41.10 41.10 41.10 0.5K
12:28 41.09 41.09 41.09 41.09 0.2K
12:29 41.06 41.06 41.06 41.06 0.6K
12:34 41.08 41.08 41.08 41.08 0.4K
12:37 41.08 41.08 41.08 41.08 0.2K
12:38 41.08 41.09 41.08 41.09 0.7K
12:46 41.07 41.07 41.07 41.07 0.6K
12:48 41.06 41.06 41.06 41.06 0.7K
12:52 41.06 41.06 41.06 41.06 0.5K
12:59 41.03 41.03 41.03 41.03 1.0K
13:04 40.93 40.94 40.91 40.91 2.4K
13:05 40.95 40.95 40.95 40.95 0.7K
13:06 40.92 40.92 40.92 40.92 0.3K
13:07 40.89 40.89 40.89 40.88 1.5K
13:13 40.89 40.89 40.89 40.89 2.3K
13:33 40.97 40.97 40.97 40.97 0.8K
13:40 40.96 40.96 40.96 40.96 1.1K
13:45 40.89 40.89 40.89 40.89 0.8K
13:46 40.86 40.86 40.86 40.85 1.6K
13:53 40.83 40.83 40.83 40.83 0.6K
13:56 40.84 40.84 40.84 40.84 0.7K
14:01 40.83 40.83 40.83 40.83 1.4K
14:08 40.89 40.89 40.89 40.89 0.7K
14:10 40.90 40.90 40.90 40.90 3.7K
14:11 40.85 40.85 40.85 40.85 1.0K
14:15 40.80 40.80 40.80 40.80 0.6K
14:16 40.80 40.80 40.80 40.80 1.6K
14:19 40.89 40.89 40.89 40.89 1.0K
14:29 40.95 40.95 40.95 40.95 1.3K
14:42 40.95 40.95 40.95 40.95 1.2K
14:45 40.89 40.89 40.89 40.89 0.8K
14:50 40.86 40.86 40.86 40.86 0.5K
14:54 40.83 40.83 40.83 40.83 2.1K
15:01 40.76 40.76 40.76 40.76 0.5K
15:02 40.76 40.76 40.73 40.73 1.4K
15:11 40.73 40.73 40.73 40.73 0.1K
15:12 40.75 40.75 40.75 40.75 2.2K
15:18 40.72 40.72 40.72 40.72 1.0K
15:25 40.72 40.75 40.72 40.75 2.8K
15:31 40.77 40.78 40.77 40.78 0.2K
15:32 40.76 40.76 40.76 40.76 0.5K
15:34 40.78 40.78 40.74 40.74 1.3K
15:35 40.72 40.72 40.72 40.72 0.8K
15:38 40.67 40.67 40.67 40.67 1.3K
15:40 40.67 40.67 40.67 40.67 1.1K
15:43 40.65 40.68 40.65 40.67 0.9K
15:44 40.68 40.74 40.68 40.74 2.3K
15:47 40.73 40.73 40.73 40.73 0.3K
15:48 40.71 40.71 40.71 40.71 0.6K
15:49 40.69 40.69 40.69 40.69 0.9K
15:50 40.71 40.78 40.71 40.76 2.3K
15:52 40.77 40.77 40.77 40.77 0.5K
15:54 40.77 40.78 40.77 40.78 1.5K
15:55 40.81 40.83 40.81 40.83 0.5K
15:56 40.83 40.83 40.80 40.80 1.0K
15:57 40.79 40.80 40.71 40.71 3.6K
15:58 40.74 40.74 40.73 40.73 0.9K
15:59 40.74 40.75 40.68 40.69 118.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available