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 41.02 41.02 41.02 41.02 1.4K
09:31 41.04 41.04 41.04 41.04 0.1K
09:33 41.04 41.04 41.04 41.04 0.1K
09:35 41.02 41.02 41.02 41.02 0.2K
09:39 41.01 41.01 40.76 40.76 3.6K
09:40 40.89 40.89 40.89 40.89 0.6K
09:46 40.88 40.88 40.88 40.88 0.4K
09:48 40.88 40.88 40.88 40.88 0.2K
09:49 40.79 40.79 40.75 40.74 0.8K
09:50 40.69 40.74 40.69 40.69 4.3K
09:55 40.75 40.75 40.75 40.75 0.1K
09:56 40.51 40.51 40.51 40.51 1.7K
10:05 40.47 40.47 40.47 40.47 1.1K
10:07 40.26 40.26 40.26 40.26 1.4K
10:08 40.19 40.19 40.19 40.19 1.9K
10:13 40.20 40.20 40.20 40.20 0.9K
10:14 40.30 40.30 40.30 40.30 3.1K
10:18 40.14 40.14 40.14 40.14 1.6K
10:19 40.12 40.12 40.12 40.12 1.4K
10:20 40.18 40.18 40.18 40.18 0.7K
10:21 40.20 40.20 40.20 40.20 0.4K
10:24 40.18 40.18 40.18 40.17 0.9K
10:31 40.12 40.12 40.12 40.12 0.4K
10:33 40.07 40.07 40.07 40.07 1.4K
10:36 40.04 40.04 40.04 40.04 0.7K
10:39 39.82 39.88 39.81 39.88 6.1K
10:47 39.84 39.84 39.84 39.84 0.6K
10:48 39.84 39.92 39.84 39.92 2.7K
10:50 39.98 39.98 39.98 39.98 0.5K
10:54 40.04 40.04 39.89 39.89 0.8K
11:01 39.95 39.95 39.95 39.95 0.5K
11:04 39.88 39.88 39.88 39.88 0.3K
11:05 39.89 39.89 39.89 39.89 1.8K
11:07 39.72 39.77 39.72 39.77 1.8K
11:09 39.69 39.69 39.69 39.69 0.8K
11:10 39.62 39.62 39.62 39.62 0.9K
11:11 39.61 39.61 39.61 39.61 1.2K
11:14 39.49 39.51 39.49 39.50 2.6K
11:17 39.40 39.43 39.40 39.42 1.7K
11:18 39.47 39.47 39.47 39.47 1.2K
11:19 39.47 39.47 39.47 39.47 0.2K
11:20 39.54 39.54 39.54 39.54 0.7K
11:21 39.60 39.60 39.60 39.60 0.5K
11:26 39.52 39.52 39.52 39.52 2.2K
11:40 39.52 39.52 39.52 39.52 0.9K
11:41 39.51 39.51 39.51 39.51 0.7K
11:47 39.37 39.42 39.37 39.42 2.1K
11:54 39.41 39.51 39.41 39.51 4.6K
11:59 39.54 39.54 39.54 39.54 2.0K
12:05 39.56 39.56 39.56 39.56 0.7K
12:07 39.50 39.50 39.50 39.50 0.7K
12:09 39.55 39.66 39.55 39.66 7.3K
12:10 39.68 39.68 39.68 39.67 0.2K
12:11 39.68 39.68 39.68 39.67 0.5K
12:14 39.62 39.62 39.62 39.62 0.5K
12:24 39.61 39.61 39.61 39.61 0.3K
12:25 39.68 39.68 39.68 39.68 0.5K
12:29 39.61 39.61 39.61 39.61 0.2K
12:31 39.68 39.68 39.68 39.68 0.1K
12:32 39.54 39.54 39.51 39.51 3.2K
12:35 39.47 39.47 39.47 39.47 0.5K
12:39 39.43 39.47 39.43 39.47 7.2K
12:40 39.43 39.43 39.43 39.42 0.1K
12:42 39.38 39.38 39.32 39.32 0.6K
12:43 39.32 39.37 39.31 39.34 30.5K
12:44 39.37 39.37 39.37 39.37 0.9K
12:45 39.40 39.40 39.40 39.40 0.4K
12:49 39.46 39.46 39.46 39.46 0.6K
12:50 39.55 39.55 39.55 39.55 0.2K
12:51 39.49 39.49 39.49 39.49 0.3K
12:52 39.55 39.55 39.55 39.55 0.6K
12:54 39.63 39.63 39.63 39.63 0.2K
12:57 39.61 39.66 39.61 39.66 0.5K
13:00 39.67 39.67 39.67 39.67 0.2K
13:02 39.64 39.64 39.64 39.64 0.5K
13:06 39.76 39.76 39.76 39.76 0.1K
13:09 39.80 39.80 39.80 39.80 1.7K
13:17 39.87 39.87 39.87 39.87 0.1K
13:18 39.83 39.83 39.83 39.83 0.4K
13:19 39.82 39.82 39.82 39.82 1.1K
13:25 39.81 39.81 39.81 39.81 1.1K
13:28 39.81 39.81 39.81 39.81 2.1K
13:33 39.87 39.87 39.87 39.87 0.2K
13:40 39.87 39.87 39.87 39.87 0.4K
13:45 39.87 39.87 39.87 39.87 0.3K
13:48 39.87 39.87 39.87 39.87 0.4K
13:49 39.88 39.88 39.88 39.88 0.4K
13:51 39.87 39.87 39.87 39.87 0.2K
13:53 39.84 39.84 39.84 39.84 2.2K
13:55 39.87 39.88 39.87 39.88 0.5K
13:57 39.91 39.91 39.88 39.88 0.4K
13:58 39.88 39.88 39.88 39.88 1.8K
14:03 39.84 39.84 39.84 39.84 0.7K
14:08 39.85 39.85 39.85 39.85 1.6K
14:13 39.87 39.87 39.87 39.87 0.6K
14:16 39.93 39.93 39.93 39.92 0.9K
14:22 39.91 39.91 39.91 39.91 0.8K
14:24 39.92 39.92 39.91 39.91 1.5K
14:26 39.89 39.89 39.89 39.89 0.8K
14:28 39.92 39.92 39.92 39.92 0.5K
14:29 39.91 39.92 39.91 39.92 0.8K
14:30 39.94 39.94 39.90 39.90 1.2K
14:31 39.90 39.90 39.83 39.83 2.7K
14:32 39.81 39.81 39.81 39.81 0.4K
14:34 39.82 39.82 39.82 39.82 0.2K
14:35 39.84 39.84 39.84 39.84 0.4K
14:36 39.84 39.84 39.84 39.84 0.5K
14:37 39.84 39.84 39.84 39.84 1.3K
14:45 39.82 39.82 39.82 39.82 0.6K
14:47 39.81 39.81 39.81 39.81 0.9K
14:50 39.82 39.83 39.82 39.83 1.0K
14:51 39.80 39.80 39.80 39.80 1.9K
14:56 39.72 39.72 39.72 39.72 2.0K
15:00 39.69 39.70 39.69 39.70 1.6K
15:04 39.63 39.63 39.60 39.60 1.7K
15:06 39.59 39.59 39.59 39.59 0.4K
15:07 39.60 39.65 39.60 39.65 1.7K
15:11 39.63 39.63 39.63 39.63 0.2K
15:13 39.63 39.63 39.63 39.63 1.4K
15:14 39.68 39.68 39.68 39.67 0.1K
15:15 39.66 39.66 39.66 39.66 1.5K
15:16 39.71 39.72 39.71 39.72 1.6K
15:19 39.65 39.65 39.65 39.65 1.0K
15:21 39.58 39.58 39.58 39.58 0.3K
15:22 39.61 39.61 39.59 39.59 1.2K
15:24 39.62 39.62 39.62 39.62 2.2K
15:26 39.63 39.63 39.63 39.63 1.7K
15:29 39.60 39.60 39.60 39.60 0.5K
15:30 39.60 39.60 39.59 39.59 0.5K
15:31 39.55 39.55 39.55 39.55 0.7K
15:32 39.55 39.55 39.55 39.55 2.4K
15:35 39.58 39.59 39.58 39.59 0.3K
15:36 39.58 39.58 39.58 39.58 0.7K
15:37 39.56 39.56 39.56 39.56 1.4K
15:39 39.52 39.54 39.52 39.54 0.9K
15:40 39.54 39.54 39.54 39.54 1.4K
15:41 39.55 39.55 39.55 39.55 2.0K
15:42 39.55 39.55 39.55 39.55 0.3K
15:43 39.53 39.53 39.53 39.53 1.8K
15:44 39.50 39.50 39.50 39.50 0.2K
15:45 39.53 39.53 39.53 39.53 2.0K
15:46 39.52 39.52 39.47 39.47 1.7K
15:47 39.44 39.44 39.44 39.44 1.1K
15:48 39.45 39.46 39.44 39.46 2.9K
15:49 39.44 39.44 39.44 39.44 3.9K
15:50 39.44 39.44 39.43 39.44 4.7K
15:51 39.42 39.46 39.42 39.46 1.2K
15:52 39.44 39.44 39.39 39.40 2.3K
15:53 39.40 39.54 39.40 39.53 8.0K
15:54 39.55 39.55 39.53 39.55 1.9K
15:55 39.55 39.59 39.55 39.55 4.4K
15:57 39.53 39.57 39.50 39.50 6.8K
15:58 39.52 39.52 39.45 39.45 5.9K
15:59 39.45 39.50 39.45 39.45 48.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available