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 39.94 39.94 39.77 39.77 4.6K
09:44 39.77 39.77 39.76 39.76 0.3K
09:46 39.68 39.68 39.68 39.68 0.1K
09:47 39.66 39.66 39.65 39.65 1.1K
09:48 39.65 39.68 39.65 39.68 0.3K
09:49 39.65 39.65 39.65 39.65 1.5K
09:50 39.65 39.65 39.65 39.65 0.2K
09:51 39.65 39.65 39.65 39.65 0.7K
10:07 39.67 39.67 39.67 39.67 0.5K
10:08 39.55 39.55 39.55 39.55 0.3K
10:11 39.56 39.56 39.56 39.56 1.0K
10:26 39.34 39.39 39.34 39.39 0.9K
10:28 39.39 39.39 39.33 39.39 0.7K
10:29 39.39 39.39 39.39 39.39 0.5K
10:30 39.47 39.47 39.47 39.47 1.4K
10:38 39.47 39.47 39.47 39.47 0.3K
10:41 39.47 39.47 39.47 39.47 2.7K
10:42 39.47 39.47 39.47 39.47 0.2K
10:43 39.47 39.47 39.47 39.47 1.0K
10:45 39.47 39.47 39.47 39.47 0.5K
10:49 39.47 39.50 39.47 39.50 4.9K
10:53 39.59 39.59 39.59 39.59 0.5K
10:54 39.58 39.58 39.58 39.58 0.4K
10:57 39.58 39.58 39.58 39.58 0.5K
11:06 39.61 39.61 39.61 39.61 1.2K
11:12 39.57 39.57 39.57 39.57 0.5K
11:15 39.62 39.62 39.62 39.62 0.7K
11:18 39.71 39.71 39.71 39.71 0.4K
11:19 39.72 39.72 39.72 39.72 0.5K
11:28 39.70 39.70 39.68 39.68 0.6K
11:29 39.69 39.69 39.69 39.69 0.1K
11:30 39.69 39.69 39.69 39.69 0.2K
11:31 39.68 39.68 39.68 39.68 0.7K
11:38 39.72 39.72 39.72 39.72 0.3K
11:40 39.77 39.77 39.77 39.77 0.2K
11:41 39.74 39.74 39.74 39.74 0.5K
11:43 39.75 39.75 39.75 39.75 0.9K
11:48 39.73 39.73 39.73 39.73 1.0K
12:02 39.74 39.74 39.74 39.74 1.7K
12:11 39.70 39.70 39.70 39.70 0.3K
12:12 39.66 39.66 39.66 39.66 1.2K
12:22 39.67 39.67 39.67 39.67 0.6K
12:32 39.65 39.65 39.65 39.65 1.3K
12:46 39.72 39.72 39.72 39.72 0.6K
12:49 39.78 39.78 39.78 39.78 0.1K
12:50 39.78 39.78 39.78 39.78 0.8K
12:57 39.71 39.71 39.71 39.71 1.3K
13:03 39.68 39.68 39.68 39.68 0.1K
13:05 39.68 39.68 39.68 39.68 1.8K
13:19 39.76 39.76 39.76 39.76 0.4K
13:24 39.73 39.73 39.73 39.73 1.1K
13:31 39.70 39.70 39.70 39.70 0.9K
13:39 39.70 39.70 39.70 39.70 0.7K
13:44 39.69 39.69 39.69 39.69 0.6K
13:47 39.75 39.75 39.75 39.75 0.3K
13:51 39.76 39.76 39.76 39.76 0.9K
14:01 39.78 39.79 39.78 39.79 0.9K
14:05 39.84 39.85 39.84 39.85 1.1K
14:12 39.84 39.84 39.84 39.84 0.8K
14:17 39.87 39.87 39.87 39.87 0.6K
14:22 39.89 39.89 39.89 39.89 0.3K
14:24 39.96 39.96 39.96 39.96 2.2K
14:25 39.98 39.98 39.98 39.98 0.2K
14:29 40.02 40.02 40.02 40.02 0.2K
14:32 40.03 40.10 40.03 40.10 0.6K
14:34 40.04 40.04 40.04 40.04 0.1K
14:36 40.06 40.06 40.06 40.06 0.3K
14:37 40.06 40.06 40.06 40.06 0.8K
14:39 40.09 40.09 40.09 40.09 0.6K
14:40 40.10 40.10 40.10 40.10 1.6K
14:41 40.12 40.12 40.12 40.12 1.1K
14:46 40.19 40.19 40.19 40.19 0.5K
14:48 40.16 40.16 40.16 40.16 0.3K
14:49 40.19 40.19 40.17 40.17 1.0K
14:51 40.19 40.19 40.19 40.19 1.5K
14:57 40.17 40.17 40.17 40.17 0.3K
14:58 40.17 40.17 40.17 40.17 0.1K
14:59 40.14 40.14 40.14 40.14 0.7K
15:00 40.12 40.12 40.12 40.12 0.6K
15:01 40.12 40.13 40.12 40.13 1.7K
15:05 40.11 40.11 40.11 40.11 1.6K
15:13 40.08 40.08 40.08 40.08 0.9K
15:14 40.05 40.05 40.05 40.05 1.0K
15:19 40.06 40.06 40.06 40.06 0.7K
15:21 40.08 40.08 40.07 40.07 1.7K
15:24 40.05 40.05 40.05 40.05 2.0K
15:27 40.00 40.00 40.00 40.00 1.1K
15:30 39.97 39.97 39.97 39.97 1.1K
15:31 39.94 39.94 39.94 39.94 1.1K
15:32 39.97 39.97 39.97 39.97 3.7K
15:37 39.94 39.94 39.94 39.94 0.6K
15:40 39.91 39.91 39.91 39.91 1.4K
15:42 39.92 39.93 39.92 39.93 1.5K
15:45 39.96 40.00 39.96 40.00 1.8K
15:46 39.98 39.98 39.98 39.98 1.2K
15:47 39.99 39.99 39.99 39.99 1.2K
15:48 39.96 39.96 39.96 39.96 1.1K
15:49 40.00 40.00 40.00 40.00 2.5K
15:50 40.07 40.07 40.07 40.07 0.8K
15:51 40.07 40.07 40.07 40.07 1.0K
15:52 40.04 40.04 40.04 40.04 1.8K
15:53 40.06 40.06 40.06 40.06 0.6K
15:54 40.07 40.07 40.07 40.07 1.0K
15:55 40.07 40.09 40.07 40.09 2.4K
15:56 40.09 40.09 40.09 40.09 5.1K
15:57 40.05 40.06 40.05 40.05 3.5K
15:58 40.08 40.08 40.08 40.08 1.9K
15:59 40.08 40.08 40.05 40.06 34.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available