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
09:31 40.48 40.48 40.48 40.48 1.8K
09:32 40.48 40.48 40.48 40.48 1.7K
09:45 40.77 40.77 40.51 40.77 0.6K
09:49 40.48 40.48 40.48 40.48 0.3K
09:53 40.76 40.76 40.76 40.76 0.1K
09:54 40.76 40.76 40.76 40.76 0.8K
09:55 40.52 40.71 40.52 40.70 3.3K
09:56 40.61 40.61 40.61 40.60 0.3K
09:58 40.58 40.58 40.58 40.58 0.6K
10:01 40.61 40.61 40.61 40.61 1.1K
10:21 40.76 40.76 40.76 40.76 0.4K
10:25 40.66 40.66 40.66 40.66 0.8K
10:35 40.81 40.81 40.81 40.81 0.2K
10:36 40.81 40.81 40.81 40.81 0.2K
10:41 40.72 40.72 40.72 40.72 0.1K
10:42 40.81 40.81 40.81 40.81 0.7K
10:49 40.80 40.80 40.80 40.80 0.5K
11:01 40.70 40.72 40.70 40.72 1.1K
11:09 40.67 40.67 40.67 40.67 0.3K
11:15 40.63 40.63 40.59 40.59 2.4K
11:19 40.57 40.57 40.57 40.57 2.0K
11:43 40.59 40.59 40.59 40.59 0.5K
11:50 40.56 40.56 40.52 40.52 2.0K
12:04 40.55 40.55 40.55 40.55 0.3K
12:06 40.56 40.56 40.56 40.56 0.3K
12:11 40.54 40.54 40.54 40.54 1.7K
12:22 40.49 40.49 40.49 40.49 0.3K
12:23 40.54 40.54 40.54 40.54 2.0K
12:46 40.69 40.72 40.69 40.72 1.5K
12:47 40.75 40.75 40.75 40.75 1.0K
12:48 40.78 40.78 40.71 40.71 0.9K
12:50 40.79 40.79 40.79 40.78 0.1K
12:51 40.79 40.84 40.79 40.84 1.6K
12:56 40.79 40.85 40.79 40.85 2.2K
12:57 40.88 40.90 40.88 40.90 3.3K
13:01 41.02 41.02 41.02 41.02 0.5K
13:05 40.95 40.95 40.95 40.95 0.5K
13:09 40.93 40.93 40.93 40.93 2.0K
13:18 40.91 40.91 40.83 40.83 1.9K
13:21 40.90 40.92 40.90 40.92 2.2K
13:28 40.93 40.93 40.93 40.93 1.5K
13:29 41.00 41.00 41.00 41.00 0.7K
13:43 41.02 41.02 41.02 41.02 1.6K
13:46 41.02 41.02 41.02 41.02 0.2K
13:49 41.00 41.01 40.95 41.01 2.3K
14:02 41.01 41.01 41.01 41.01 1.0K
14:04 41.06 41.06 41.06 41.06 0.3K
14:05 41.03 41.03 41.03 41.03 2.8K
14:16 40.93 40.93 40.93 40.93 0.5K
14:21 40.98 40.98 40.98 40.98 1.6K
14:38 41.06 41.06 41.06 41.06 1.9K
14:39 41.08 41.08 41.08 41.08 1.0K
14:41 41.08 41.08 41.08 41.08 0.9K
14:52 41.15 41.15 41.14 41.14 5.5K
15:00 41.21 41.21 41.21 41.21 0.3K
15:01 41.23 41.23 41.23 41.23 0.3K
15:02 41.21 41.21 41.21 41.21 1.3K
15:03 41.25 41.25 41.25 41.25 1.1K
15:06 41.22 41.23 41.22 41.23 2.1K
15:08 41.25 41.30 41.25 41.30 5.1K
15:11 41.31 41.31 41.31 41.31 0.6K
15:13 41.30 41.30 41.30 41.30 5.3K
15:18 41.34 41.37 41.34 41.37 1.9K
15:21 41.40 41.40 41.40 41.40 3.1K
15:23 41.37 41.37 41.37 41.37 0.7K
15:26 41.34 41.34 41.34 41.34 2.0K
15:29 41.35 41.35 41.35 41.35 0.5K
15:30 41.33 41.33 41.33 41.33 1.2K
15:32 41.33 41.33 41.33 41.33 1.2K
15:34 41.33 41.33 41.33 41.33 1.7K
15:35 41.29 41.29 41.25 41.25 1.1K
15:37 41.23 41.23 41.23 41.23 1.3K
15:39 41.23 41.23 41.17 41.17 3.7K
15:43 41.12 41.12 41.12 41.12 2.0K
15:45 41.16 41.16 41.16 41.16 1.2K
15:47 41.18 41.18 41.18 41.18 3.0K
15:50 41.24 41.24 41.24 41.24 4.1K
15:54 41.19 41.20 41.19 41.20 3.8K
15:55 41.19 41.19 41.15 41.15 5.8K
15:57 41.16 41.17 41.16 41.17 2.6K
15:58 41.13 41.14 41.13 41.14 3.6K
15:59 41.15 41.15 41.10 41.12 40.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available