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 41.06 41.06 41.06 41.06 1.5K
09:31 41.06 41.06 41.06 41.06 4.0K
09:33 41.22 41.22 41.22 41.22 0.7K
09:34 41.36 41.36 41.36 41.36 0.3K
09:43 41.37 41.37 41.37 41.37 1.7K
09:47 41.33 41.33 41.33 41.33 0.4K
09:53 41.22 41.22 41.22 41.22 2.3K
10:02 41.01 41.01 41.01 41.01 0.3K
10:11 41.17 41.17 41.17 41.17 0.7K
10:14 41.03 41.03 41.03 41.03 0.7K
10:17 40.91 40.91 40.91 40.91 0.2K
10:20 40.78 40.78 40.78 40.78 0.5K
10:28 40.75 40.75 40.75 40.75 0.3K
10:29 40.71 40.71 40.71 40.71 0.4K
10:41 40.62 40.62 40.62 40.62 1.0K
10:45 40.59 40.59 40.59 40.59 0.3K
10:48 40.53 40.53 40.53 40.53 0.8K
10:58 40.51 40.51 40.51 40.51 0.4K
11:07 40.61 40.61 40.61 40.61 0.6K
11:10 40.62 40.62 40.62 40.62 1.2K
11:11 40.63 40.63 40.63 40.63 0.5K
11:14 40.68 40.68 40.68 40.68 2.5K
11:28 40.64 40.64 40.64 40.64 0.9K
11:32 40.60 40.60 40.60 40.60 0.3K
11:33 40.63 40.63 40.63 40.63 1.9K
11:58 40.59 40.59 40.59 40.59 1.5K
12:07 40.58 40.58 40.58 40.58 3.3K
12:28 40.57 40.57 40.57 40.57 0.6K
12:31 40.54 40.54 40.54 40.54 0.8K
12:50 40.45 40.45 40.45 40.45 0.2K
12:51 40.44 40.44 40.44 40.44 0.5K
12:55 40.37 40.37 40.37 40.37 1.6K
12:59 40.46 40.46 40.46 40.46 0.3K
13:01 40.47 40.47 40.47 40.47 0.3K
13:07 40.40 40.40 40.40 40.40 0.5K
13:08 40.41 40.41 40.41 40.41 0.4K
13:12 40.39 40.39 40.39 40.39 0.2K
13:14 40.46 40.46 40.46 40.46 0.8K
13:18 40.41 40.47 40.41 40.47 1.0K
13:20 40.50 40.50 40.50 40.49 0.2K
13:22 40.45 40.45 40.45 40.45 0.6K
13:28 40.38 40.38 40.38 40.38 0.2K
13:33 40.38 40.38 40.38 40.38 0.3K
13:39 40.39 40.39 40.39 40.39 1.0K
13:42 40.37 40.37 40.37 40.37 0.1K
13:44 40.33 40.33 40.33 40.33 0.1K
13:45 40.31 40.31 40.31 40.31 0.4K
13:48 40.27 40.27 40.27 40.27 0.3K
13:53 40.32 40.32 40.32 40.32 0.2K
13:54 40.41 40.41 40.41 40.41 2.9K
14:09 40.43 40.43 40.43 40.43 0.1K
14:10 40.42 40.42 40.42 40.42 0.4K
14:11 40.43 40.43 40.43 40.42 0.1K
14:12 40.43 40.43 40.43 40.42 0.2K
14:13 40.41 40.41 40.41 40.41 0.2K
14:16 40.50 40.50 40.48 40.48 2.3K
14:24 40.52 40.52 40.52 40.52 0.3K
14:28 40.52 40.52 40.52 40.52 0.3K
14:32 40.52 40.52 40.52 40.52 0.3K
14:36 40.50 40.50 40.50 40.50 0.7K
14:41 40.50 40.50 40.50 40.50 0.4K
14:44 40.50 40.50 40.50 40.50 2.4K
14:56 40.45 40.48 40.45 40.48 0.3K
14:57 40.46 40.46 40.46 40.46 0.1K
14:59 40.49 40.49 40.49 40.49 0.2K
15:01 40.45 40.45 40.45 40.45 0.3K
15:02 40.47 40.47 40.47 40.47 0.5K
15:07 40.46 40.46 40.46 40.46 1.8K
15:09 40.49 40.49 40.49 40.49 1.3K
15:11 40.50 40.50 40.50 40.50 2.1K
15:17 40.42 40.46 40.42 40.46 1.0K
15:18 40.47 40.47 40.47 40.47 1.0K
15:24 40.57 40.57 40.57 40.57 1.9K
15:27 40.58 40.58 40.58 40.58 2.0K
15:29 40.54 40.54 40.54 40.54 0.2K
15:30 40.62 40.62 40.62 40.62 2.6K
15:37 40.54 40.59 40.54 40.59 0.8K
15:38 40.59 40.59 40.59 40.59 0.4K
15:39 40.63 40.63 40.63 40.63 1.1K
15:41 40.63 40.63 40.63 40.63 0.4K
15:42 40.66 40.66 40.66 40.66 0.2K
15:43 40.67 40.67 40.67 40.67 0.7K
15:44 40.68 40.68 40.63 40.63 2.6K
15:47 40.66 40.66 40.65 40.65 0.8K
15:49 40.64 40.68 40.64 40.68 1.6K
15:50 40.71 40.71 40.67 40.67 1.0K
15:51 40.63 40.63 40.63 40.63 1.1K
15:52 40.64 40.64 40.64 40.64 1.3K
15:55 40.59 40.59 40.55 40.55 4.0K
15:56 40.53 40.54 40.53 40.54 1.5K
15:57 40.52 40.54 40.52 40.53 3.5K
15:58 40.54 40.54 40.54 40.54 1.3K
15:59 40.54 40.56 40.48 40.48 34.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available