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 40.93 40.93 40.93 40.93 1.1K
09:31 40.88 40.88 40.88 40.88 0.1K
09:35 40.91 40.91 40.91 40.91 0.9K
09:36 40.92 40.92 40.80 40.80 3.7K
09:37 40.90 40.90 40.90 40.90 0.2K
09:40 41.12 41.12 41.12 41.12 0.6K
09:48 41.09 41.09 41.02 41.02 0.5K
09:50 41.09 41.09 41.09 41.09 0.2K
09:51 41.18 41.18 41.18 41.18 0.9K
09:53 41.27 41.27 41.27 41.27 1.1K
10:06 41.05 41.13 41.05 41.13 1.0K
10:07 41.13 41.13 41.13 41.13 1.1K
10:12 41.07 41.07 41.07 41.07 0.2K
10:13 41.12 41.12 41.12 41.12 0.2K
10:24 40.98 40.98 40.98 40.98 0.8K
10:33 40.93 40.93 40.93 40.93 0.3K
10:43 40.99 40.99 40.99 40.99 0.4K
10:59 41.01 41.01 41.01 41.01 0.6K
11:00 41.00 41.00 41.00 41.00 0.3K
11:09 41.01 41.01 41.01 41.01 0.1K
11:10 41.05 41.06 41.05 41.06 0.3K
11:12 41.07 41.07 41.07 41.07 1.2K
11:13 41.12 41.12 41.12 41.12 1.9K
11:30 41.09 41.09 41.09 41.09 0.1K
11:31 41.06 41.06 41.06 41.06 0.5K
11:33 41.02 41.02 41.02 41.02 0.7K
11:36 40.98 40.98 40.98 40.98 1.8K
12:01 41.04 41.04 41.04 41.04 1.4K
12:02 41.10 41.10 41.10 41.10 2.7K
12:04 41.05 41.05 41.05 41.05 0.5K
12:06 41.08 41.08 41.04 41.04 1.6K
12:16 41.01 41.01 40.96 41.00 1.2K
12:17 41.00 41.00 41.00 41.00 0.3K
12:24 40.97 40.97 40.97 40.97 0.2K
12:25 40.96 40.96 40.96 40.96 0.4K
12:29 40.99 40.99 40.99 40.99 0.2K
12:33 41.00 41.00 41.00 41.00 0.2K
12:36 40.96 40.96 40.96 40.96 0.3K
12:41 40.99 40.99 40.99 40.99 1.2K
12:44 41.02 41.02 41.02 41.02 0.7K
12:47 41.03 41.03 41.03 41.03 0.5K
12:48 41.01 41.01 41.01 41.01 1.8K
13:04 40.96 40.96 40.96 40.96 0.7K
13:08 41.01 41.01 41.01 41.01 0.2K
13:11 40.98 40.98 40.98 40.98 0.2K
13:12 40.98 40.98 40.98 40.98 0.2K
13:13 40.98 40.98 40.98 40.98 0.2K
13:14 41.02 41.02 41.02 41.02 0.6K
13:16 41.02 41.02 41.02 41.02 0.7K
13:25 40.99 40.99 40.99 40.99 1.4K
13:30 40.94 40.94 40.94 40.94 0.6K
13:32 40.93 40.93 40.92 40.92 1.2K
13:34 40.76 40.76 40.76 40.76 1.4K
13:36 40.84 40.84 40.76 40.76 1.6K
13:51 40.77 40.77 40.77 40.77 0.3K
13:56 40.77 40.77 40.77 40.77 0.7K
13:58 40.77 40.77 40.77 40.77 0.3K
14:00 40.78 40.78 40.78 40.78 0.2K
14:07 40.78 40.78 40.78 40.78 0.2K
14:10 40.75 40.75 40.75 40.75 1.6K
14:13 40.71 40.71 40.71 40.71 0.3K
14:15 40.71 40.71 40.71 40.71 0.6K
14:25 40.74 40.74 40.74 40.74 0.2K
14:27 40.67 40.67 40.67 40.67 0.1K
14:28 40.69 40.69 40.69 40.69 2.0K
14:46 40.60 40.60 40.60 40.60 0.5K
14:47 40.61 40.61 40.61 40.61 0.8K
14:51 40.59 40.59 40.59 40.59 0.1K
14:52 40.57 40.57 40.57 40.57 0.4K
14:54 40.58 40.58 40.58 40.58 0.3K
14:57 40.59 40.59 40.59 40.59 0.1K
14:58 40.61 40.61 40.61 40.61 0.6K
15:06 40.59 40.59 40.59 40.59 3.1K
15:13 40.52 40.52 40.52 40.52 0.5K
15:16 40.51 40.51 40.51 40.51 1.1K
15:21 40.40 40.40 40.40 40.40 1.1K
15:23 40.39 40.39 40.39 40.39 0.4K
15:25 40.34 40.34 40.34 40.34 0.4K
15:29 40.31 40.31 40.31 40.31 0.9K
15:31 40.40 40.40 40.40 40.40 3.7K
15:34 40.42 40.42 40.42 40.42 1.2K
15:40 40.42 40.42 40.42 40.42 1.0K
15:44 40.43 40.44 40.43 40.44 0.6K
15:45 40.43 40.43 40.43 40.43 0.7K
15:47 40.46 40.46 40.46 40.46 1.2K
15:48 40.47 40.47 40.47 40.47 0.6K
15:49 40.45 40.45 40.45 40.45 2.1K
15:52 40.47 40.47 40.47 40.47 1.7K
15:54 40.50 40.53 40.50 40.53 6.2K
15:55 40.48 40.48 40.47 40.48 5.7K
15:56 40.48 40.48 40.48 40.48 0.4K
15:57 40.46 40.46 40.46 40.46 2.9K
15:59 40.46 40.46 40.42 40.42 31.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available