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 40.78 40.78 40.27 40.27 1.1K
09:38 41.25 41.25 41.25 41.25 1.1K
09:41 41.44 41.44 41.44 41.44 0.2K
09:43 41.49 41.49 41.49 41.49 3.4K
09:45 41.32 41.32 41.32 41.32 0.4K
09:49 41.26 41.26 41.26 41.26 0.4K
09:52 41.30 41.30 41.29 41.29 1.2K
09:54 41.29 41.29 41.18 41.29 1.4K
09:57 41.30 41.30 41.21 41.21 1.3K
09:59 41.30 41.30 41.30 41.30 4.2K
10:04 41.14 41.36 41.14 41.36 1.6K
10:08 41.27 41.27 41.27 41.27 0.8K
10:19 41.32 41.32 41.32 41.32 4.9K
10:22 41.24 41.28 41.24 41.28 0.7K
10:24 41.29 41.29 41.29 41.29 2.6K
10:29 41.27 41.27 41.27 41.27 0.4K
10:30 41.28 41.28 41.28 41.28 0.4K
10:32 41.24 41.24 41.24 41.24 2.1K
10:33 41.23 41.23 41.23 41.23 1.6K
10:34 41.25 41.25 41.25 41.25 0.3K
10:37 41.24 41.24 41.24 41.24 0.3K
10:40 41.24 41.24 41.24 41.24 0.8K
10:43 41.18 41.18 41.18 41.18 1.2K
10:44 41.17 41.17 41.17 41.17 0.7K
10:45 41.20 41.20 41.20 41.20 0.4K
10:46 41.23 41.23 41.23 41.23 2.5K
10:50 41.16 41.16 41.16 41.16 1.0K
11:02 41.16 41.16 41.16 41.16 0.3K
11:03 41.13 41.13 41.13 41.13 0.6K
11:06 41.10 41.10 41.10 41.10 0.5K
11:09 41.13 41.13 41.13 41.13 0.7K
11:16 41.13 41.13 41.13 41.13 0.2K
11:17 41.13 41.13 41.13 41.13 0.4K
11:20 41.12 41.12 41.12 41.12 0.2K
11:21 41.12 41.12 41.11 41.11 0.5K
11:22 41.11 41.11 41.11 41.11 0.7K
11:23 41.11 41.11 41.11 41.11 0.2K
11:24 41.11 41.11 41.11 41.11 0.4K
11:25 41.14 41.14 41.14 41.14 1.2K
11:38 41.19 41.19 41.19 41.19 1.6K
11:42 41.17 41.17 41.17 41.17 0.5K
11:44 41.17 41.17 41.17 41.17 0.3K
11:47 41.16 41.16 41.16 41.16 0.5K
11:52 41.16 41.16 41.16 41.16 0.8K
11:54 41.11 41.11 41.11 41.11 1.9K
12:01 41.07 41.07 41.07 41.07 2.1K
12:08 41.14 41.20 41.14 41.20 10.7K
12:22 41.15 41.15 41.15 41.15 0.2K
12:24 41.14 41.14 41.14 41.14 0.3K
12:28 41.17 41.17 41.17 41.17 1.7K
12:29 41.22 41.22 41.22 41.22 1.9K
12:30 41.28 41.28 41.28 41.28 0.8K
12:32 41.28 41.28 41.28 41.28 0.3K
12:36 41.23 41.23 41.23 41.23 2.2K
12:59 41.32 41.35 41.32 41.35 1.6K
13:01 41.50 41.50 41.44 41.44 1.9K
13:02 41.46 41.46 41.46 41.46 0.5K
13:04 41.50 41.50 41.50 41.50 0.3K
13:05 41.52 41.52 41.52 41.52 0.3K
13:06 41.52 41.52 41.52 41.52 0.2K
13:07 41.52 41.56 41.52 41.56 2.5K
13:13 41.48 41.48 41.48 41.48 1.3K
13:17 41.50 41.50 41.50 41.50 0.3K
13:18 41.47 41.47 41.47 41.47 0.9K
13:19 41.48 41.48 41.48 41.48 1.7K
13:28 41.45 41.49 41.45 41.47 4.3K
13:39 41.49 41.49 41.49 41.49 0.1K
13:40 41.47 41.47 41.47 41.47 1.1K
13:43 41.46 41.48 41.46 41.46 1.8K
13:44 41.48 41.48 41.48 41.48 0.3K
13:46 41.46 41.46 41.46 41.46 0.9K
13:51 41.49 41.49 41.49 41.49 0.3K
13:53 41.49 41.54 41.49 41.49 4.6K
13:55 41.49 41.49 41.49 41.49 0.4K
13:59 41.49 41.49 41.49 41.49 0.1K
14:01 41.49 41.49 41.42 41.42 3.4K
14:02 41.43 41.43 41.43 41.43 0.3K
14:03 41.36 41.36 41.34 41.35 3.1K
14:04 41.35 41.35 41.35 41.35 0.2K
14:05 41.35 41.35 41.35 41.35 0.5K
14:07 41.35 41.35 41.33 41.33 0.6K
14:08 41.30 41.30 41.30 41.30 1.0K
14:11 41.27 41.27 41.27 41.27 0.3K
14:13 41.27 41.27 41.27 41.27 0.7K
14:16 41.22 41.22 41.22 41.22 0.7K
14:19 41.18 41.18 41.18 41.18 0.5K
14:20 41.20 41.20 41.20 41.20 0.4K
14:22 41.19 41.19 41.19 41.19 1.1K
14:26 41.23 41.25 41.20 41.25 2.1K
14:27 41.27 41.27 41.25 41.25 1.3K
14:35 41.22 41.22 41.18 41.18 2.3K
14:40 41.15 41.15 41.15 41.15 2.3K
14:41 41.18 41.18 41.18 41.18 0.6K
14:44 41.17 41.17 41.17 41.17 2.1K
14:48 41.12 41.16 41.12 41.14 9.9K
14:49 41.14 41.14 41.14 41.14 1.9K
14:50 41.20 41.26 41.20 41.26 1.9K
14:53 41.25 41.25 41.25 41.25 0.8K
14:58 41.22 41.22 41.22 41.22 2.0K
14:59 41.17 41.22 41.17 41.22 2.2K
15:06 41.20 41.20 41.20 41.20 1.5K
15:12 41.20 41.20 41.20 41.20 0.2K
15:13 41.20 41.20 41.20 41.20 1.4K
15:15 41.17 41.17 41.17 41.17 0.3K
15:16 41.17 41.17 41.17 41.17 0.3K
15:17 41.18 41.18 41.18 41.18 2.2K
15:19 41.21 41.21 41.21 41.21 0.7K
15:22 41.21 41.21 41.21 41.21 0.3K
15:24 41.20 41.27 41.20 41.27 4.8K
15:28 41.22 41.22 41.22 41.22 0.7K
15:30 41.25 41.25 41.25 41.25 0.7K
15:31 41.22 41.22 41.22 41.22 1.7K
15:32 41.24 41.24 41.24 41.24 1.0K
15:36 41.24 41.24 41.24 41.24 2.4K
15:39 41.24 41.24 41.24 41.24 2.0K
15:41 41.28 41.28 41.28 41.28 0.7K
15:42 41.26 41.26 41.26 41.26 1.5K
15:44 41.23 41.23 41.23 41.23 0.9K
15:45 41.24 41.24 41.24 41.24 0.4K
15:46 41.25 41.25 41.25 41.25 1.1K
15:48 41.23 41.23 41.23 41.23 0.7K
15:49 41.23 41.27 41.23 41.27 5.5K
15:52 41.22 41.22 41.21 41.21 1.6K
15:53 41.22 41.24 41.20 41.20 2.9K
15:55 41.29 41.29 41.29 41.29 3.0K
15:56 41.26 41.26 41.26 41.26 1.3K
15:57 41.24 41.25 41.24 41.25 3.7K
15:58 41.24 41.24 41.22 41.24 4.1K
15:59 41.20 41.22 41.19 41.20 36.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available