Tootsie Roll Industries

TR
🏛️ usa →
41.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.43 40.43 40.43 40.42 2.7K
09:35 40.15 40.15 40.15 40.15 0.8K
09:38 40.10 40.10 40.10 40.10 1.7K
09:41 40.34 40.34 40.34 40.34 0.6K
09:47 40.39 40.39 40.39 40.39 0.3K
09:48 40.45 40.45 40.45 40.45 0.6K
09:49 40.43 40.43 40.37 40.37 0.7K
09:55 40.27 40.37 40.27 40.37 1.3K
09:56 40.39 40.39 40.39 40.39 1.2K
10:10 40.25 40.25 40.25 40.25 0.1K
10:12 40.25 40.26 40.25 40.26 2.6K
10:18 40.22 40.22 40.22 40.22 0.7K
10:22 40.22 40.22 40.22 40.22 0.3K
10:24 40.20 40.20 40.20 40.20 0.4K
10:25 40.32 40.32 40.32 40.32 1.6K
10:31 40.31 40.31 40.31 40.31 1.6K
10:38 40.37 40.37 40.37 40.37 1.2K
10:41 40.38 40.38 40.35 40.35 1.2K
10:43 40.38 40.38 40.38 40.38 1.0K
10:44 40.47 40.47 40.47 40.47 1.2K
10:52 40.38 40.38 40.38 40.38 0.1K
10:53 40.30 40.30 40.30 40.30 1.7K
11:00 40.29 40.29 40.29 40.29 0.2K
11:05 40.29 40.29 40.29 40.29 0.1K
11:06 40.36 40.36 40.36 40.36 0.8K
11:07 40.31 40.31 40.31 40.31 1.0K
11:11 40.33 40.33 40.33 40.33 0.1K
11:12 40.35 40.41 40.35 40.41 1.2K
11:13 40.42 40.42 40.42 40.42 0.2K
11:14 40.40 40.40 40.40 40.40 1.8K
11:22 40.35 40.35 40.35 40.35 0.3K
11:30 40.30 40.30 40.30 40.30 1.5K
11:31 40.23 40.23 40.23 40.23 0.6K
11:34 40.24 40.24 40.24 40.24 0.8K
11:40 40.21 40.21 40.17 40.17 0.2K
11:41 40.25 40.31 40.25 40.28 1.6K
11:42 40.32 40.32 40.32 40.32 2.5K
11:57 40.23 40.23 40.23 40.23 1.7K
12:01 40.25 40.25 40.25 40.25 1.6K
12:09 40.31 40.31 40.31 40.31 0.3K
12:10 40.33 40.39 40.33 40.39 3.2K
12:18 40.33 40.33 40.33 40.33 1.9K
12:21 40.31 40.31 40.31 40.31 0.5K
12:22 40.34 40.34 40.34 40.34 1.0K
12:25 40.44 40.44 40.44 40.44 1.1K
12:33 40.41 40.41 40.41 40.41 2.1K
12:35 40.51 40.57 40.51 40.57 0.6K
12:36 40.52 40.52 40.52 40.52 0.3K
12:37 40.53 40.53 40.53 40.53 0.7K
12:38 40.50 40.50 40.50 40.50 0.6K
12:40 40.46 40.46 40.46 40.46 0.5K
12:41 40.46 40.46 40.46 40.46 2.0K
12:48 40.46 40.46 40.46 40.46 1.0K
12:55 40.42 40.42 40.42 40.42 0.2K
12:57 40.44 40.44 40.44 40.44 0.3K
12:58 40.44 40.44 40.44 40.44 0.7K
13:04 40.47 40.47 40.47 40.47 5.1K
13:07 40.53 40.53 40.48 40.48 1.5K
13:08 40.47 40.47 40.47 40.47 0.4K
13:14 40.43 40.43 40.43 40.43 0.9K
13:22 40.51 40.51 40.51 40.51 0.1K
13:23 40.56 40.56 40.56 40.56 0.7K
13:24 40.48 40.48 40.48 40.48 0.7K
13:31 40.48 40.48 40.46 40.46 2.2K
13:41 40.41 40.41 40.41 40.41 0.5K
13:48 40.40 40.40 40.40 40.40 0.6K
13:51 40.31 40.40 40.31 40.40 1.9K
13:58 40.51 40.51 40.45 40.45 2.2K
13:59 40.45 40.45 40.45 40.45 0.6K
14:01 40.47 40.47 40.47 40.47 0.7K
14:07 40.43 40.43 40.41 40.41 2.2K
14:15 40.34 40.34 40.34 40.34 0.3K
14:22 40.39 40.39 40.39 40.39 2.7K
14:39 40.46 40.46 40.46 40.46 0.8K
14:40 40.48 40.48 40.48 40.48 0.9K
14:42 40.49 40.49 40.49 40.49 0.3K
14:45 40.54 40.54 40.54 40.54 0.9K
14:47 40.56 40.56 40.56 40.56 0.2K
14:48 40.55 40.55 40.55 40.55 0.7K
14:49 40.64 40.64 40.64 40.64 2.0K
15:05 40.67 40.67 40.67 40.67 1.1K
15:08 40.61 40.61 40.61 40.61 2.2K
15:09 40.59 40.59 40.59 40.59 0.2K
15:11 40.55 40.55 40.53 40.53 0.9K
15:15 40.53 40.61 40.53 40.60 2.0K
15:22 40.64 40.64 40.64 40.64 0.7K
15:25 40.65 40.65 40.65 40.65 2.5K
15:32 40.60 40.60 40.60 40.60 0.7K
15:33 40.59 40.59 40.59 40.59 0.2K
15:35 40.56 40.59 40.56 40.59 4.0K
15:36 40.65 40.65 40.65 40.65 0.3K
15:37 40.64 40.64 40.64 40.64 0.6K
15:38 40.61 40.61 40.61 40.61 1.3K
15:43 40.63 40.64 40.63 40.64 1.2K
15:45 40.63 40.63 40.63 40.63 0.8K
15:46 40.63 40.63 40.63 40.63 1.1K
15:50 40.62 40.63 40.61 40.61 2.2K
15:51 40.60 40.61 40.60 40.60 3.0K
15:53 40.63 40.63 40.63 40.63 0.2K
15:54 40.60 40.60 40.60 40.60 1.9K
15:55 40.58 40.61 40.53 40.61 7.3K
15:56 40.60 40.64 40.60 40.64 0.9K
15:57 40.65 40.66 40.65 40.66 4.6K
15:58 40.67 40.68 40.66 40.68 4.2K
15:59 40.63 40.72 40.62 40.72 80.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available