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 39.84 40.03 39.84 40.03 4.6K
09:41 39.84 39.84 39.81 39.81 0.4K
09:48 40.07 40.08 40.07 40.08 0.6K
09:50 39.94 39.94 39.94 39.94 0.5K
09:56 40.08 40.08 40.08 40.08 0.3K
10:00 39.97 39.97 39.97 39.97 0.2K
10:02 40.02 40.02 40.02 40.02 0.4K
10:05 40.01 40.12 40.01 40.12 3.9K
10:08 40.20 40.20 40.20 40.20 0.7K
10:12 40.23 40.23 40.23 40.23 1.3K
10:15 40.26 40.26 40.26 40.26 0.3K
10:20 40.16 40.16 40.16 40.16 0.2K
10:21 40.07 40.15 40.07 40.15 1.7K
10:23 40.13 40.13 40.13 40.13 4.5K
10:38 40.11 40.11 40.11 40.11 0.3K
10:39 40.13 40.13 40.13 40.13 0.1K
10:40 40.13 40.13 40.13 40.13 0.1K
10:44 40.13 40.13 40.13 40.13 0.9K
10:46 40.13 40.13 40.13 40.13 0.5K
10:49 40.11 40.16 40.11 40.16 0.4K
10:50 40.16 40.24 40.16 40.24 1.2K
10:55 40.39 40.39 40.39 40.39 1.0K
10:56 40.30 40.39 40.30 40.39 0.3K
10:58 40.39 40.39 40.39 40.39 1.8K
10:59 40.41 40.41 40.41 40.41 0.4K
11:02 40.41 40.41 40.41 40.41 1.1K
11:11 40.50 40.50 40.50 40.50 1.3K
11:13 40.43 40.43 40.43 40.43 2.0K
11:28 40.48 40.48 40.48 40.48 0.9K
11:31 40.45 40.45 40.45 40.45 1.3K
11:35 40.48 40.48 40.48 40.48 1.1K
11:39 40.43 40.45 40.43 40.45 1.4K
11:47 40.51 40.51 40.51 40.51 0.3K
11:48 40.51 40.51 40.49 40.49 2.2K
12:04 40.64 40.64 40.64 40.64 0.4K
12:06 40.66 40.66 40.66 40.66 0.1K
12:07 40.62 40.62 40.62 40.62 1.0K
12:12 40.63 40.63 40.63 40.63 0.3K
12:13 40.59 40.59 40.59 40.59 1.9K
12:16 40.53 40.53 40.53 40.53 0.5K
12:23 40.50 40.50 40.50 40.50 0.3K
12:24 40.47 40.47 40.47 40.47 0.7K
12:25 40.45 40.45 40.45 40.45 0.5K
12:28 40.47 40.47 40.43 40.43 2.3K
12:31 40.44 40.45 40.44 40.45 1.7K
12:34 40.47 40.47 40.47 40.47 1.0K
12:36 40.50 40.50 40.50 40.50 0.3K
12:40 40.46 40.46 40.46 40.46 0.3K
12:43 40.47 40.47 40.47 40.47 0.1K
12:44 40.43 40.43 40.43 40.43 0.9K
12:50 40.43 40.43 40.43 40.43 0.5K
12:52 40.44 40.44 40.44 40.44 0.1K
12:55 40.44 40.48 40.44 40.48 2.5K
12:57 40.50 40.52 40.50 40.52 0.9K
13:03 40.49 40.49 40.49 40.49 1.6K
13:12 40.44 40.44 40.44 40.44 0.8K
13:16 40.44 40.44 40.44 40.44 0.6K
13:21 40.38 40.40 40.38 40.40 1.9K
13:22 40.41 40.42 40.41 40.42 0.8K
13:30 40.48 40.48 40.48 40.48 0.9K
13:37 40.51 40.51 40.51 40.51 0.3K
13:38 40.54 40.54 40.54 40.54 0.7K
13:43 40.54 40.55 40.53 40.55 1.1K
13:44 40.58 40.58 40.58 40.58 0.1K
13:45 40.58 40.58 40.58 40.58 0.7K
13:47 40.64 40.64 40.64 40.64 0.4K
13:49 40.61 40.61 40.61 40.60 0.9K
13:50 40.58 40.58 40.58 40.58 0.9K
13:53 40.54 40.54 40.54 40.54 1.0K
14:03 40.52 40.52 40.52 40.52 3.0K
14:04 40.48 40.52 40.48 40.52 3.3K
14:08 40.53 40.53 40.53 40.53 2.5K
14:15 40.64 40.65 40.64 40.65 1.0K
14:17 40.66 40.70 40.66 40.70 1.0K
14:19 40.71 40.71 40.71 40.71 0.3K
14:20 40.71 40.71 40.71 40.71 2.5K
14:22 40.76 40.76 40.76 40.76 1.0K
14:23 40.81 40.81 40.81 40.81 0.6K
14:26 40.81 40.81 40.81 40.81 0.6K
14:31 40.81 40.81 40.81 40.81 1.4K
14:32 40.80 40.80 40.80 40.80 0.3K
14:39 40.80 40.80 40.80 40.80 2.0K
14:45 40.83 40.85 40.83 40.83 1.8K
14:48 40.90 40.90 40.90 40.90 1.0K
14:49 40.90 40.90 40.90 40.90 1.4K
14:53 40.95 40.95 40.94 40.95 1.3K
14:57 40.93 40.93 40.93 40.92 1.0K
14:59 40.91 40.91 40.91 40.91 0.8K
15:04 40.92 40.92 40.92 40.92 0.4K
15:06 40.92 40.93 40.90 40.90 1.4K
15:08 40.91 40.91 40.86 40.86 2.1K
15:12 40.90 40.90 40.88 40.88 6.5K
15:13 40.88 40.88 40.88 40.88 0.7K
15:15 40.89 40.89 40.89 40.89 0.4K
15:16 40.91 40.96 40.91 40.96 13.0K
15:17 40.96 40.96 40.96 40.96 0.8K
15:18 40.98 40.98 40.98 40.98 0.7K
15:19 41.04 41.08 41.04 41.08 1.5K
15:22 41.08 41.10 41.08 41.10 1.8K
15:26 41.14 41.15 41.14 41.15 1.6K
15:29 41.12 41.12 41.12 41.12 0.2K
15:30 41.12 41.12 41.12 41.12 0.4K
15:31 41.12 41.12 41.12 41.12 0.9K
15:33 41.13 41.13 41.13 41.13 0.2K
15:34 41.11 41.11 41.11 41.11 3.1K
15:35 41.10 41.10 41.10 41.10 0.5K
15:36 41.10 41.10 41.10 41.10 0.6K
15:39 41.09 41.09 41.09 41.09 3.5K
15:41 41.14 41.17 41.14 41.15 1.8K
15:42 41.17 41.17 41.17 41.17 0.2K
15:43 41.17 41.17 41.17 41.17 2.9K
15:46 41.18 41.18 41.18 41.18 1.0K
15:48 41.17 41.17 41.17 41.17 1.1K
15:49 41.17 41.17 41.17 41.17 1.4K
15:50 41.20 41.20 41.18 41.18 3.3K
15:52 41.15 41.15 41.15 41.15 2.9K
15:54 41.22 41.22 41.22 41.22 0.5K
15:55 41.18 41.18 41.16 41.16 3.2K
15:56 41.12 41.12 41.10 41.10 4.6K
15:57 41.08 41.08 41.08 41.08 3.2K
15:58 41.06 41.06 41.04 41.04 3.4K
15:59 41.06 41.06 41.00 41.00 30.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available