Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tootsie Roll Industries (NY: TR )

32.52 +0.19 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 32.49 32.73 32.15 32.52 110,698 +0.19(+0.59%)
Feb 28, 2024 31.83 32.36 31.70 32.33 42,738 +0.60(+1.89%)
Feb 27, 2024 31.59 31.82 31.06 31.73 163,569 +0.40(+1.28%)
Feb 26, 2024 31.69 31.69 31.21 31.33 64,356 -0.23(-0.73%)
Feb 23, 2024 31.43 31.56 30.74 31.56 76,686 +0.13(+0.41%)
Feb 22, 2024 31.86 31.94 31.36 31.43 108,107 -0.61(-1.90%)
Feb 21, 2024 32.36 32.36 31.80 32.04 56,898 -0.17(-0.53%)
Feb 20, 2024 32.47 32.89 32.21 32.21 54,694 -0.49(-1.50%)
Feb 16, 2024 33.25 33.25 32.60 32.70 62,050 -0.58(-1.74%)
Feb 15, 2024 32.72 33.32 32.57 33.28 63,230 +0.71(+2.18%)
Feb 14, 2024 33.02 33.02 32.34 32.57 99,319 -0.30(-0.91%)
Feb 13, 2024 32.97 33.48 32.74 32.87 61,356 -0.31(-0.93%)
Feb 12, 2024 33.06 33.45 32.91 33.18 50,252 +0.06(+0.18%)
Feb 09, 2024 32.81 33.18 32.60 33.12 93,727 +0.27(+0.82%)
Feb 08, 2024 31.98 33.09 31.98 32.85 62,109 +0.86(+2.69%)
Feb 07, 2024 32.07 32.54 31.86 31.99 60,891 -0.09(-0.28%)
Feb 06, 2024 31.88 32.30 31.79 32.08 55,286 +0.10(+0.31%)
Feb 05, 2024 32.79 32.79 31.96 31.98 68,513 -0.81(-2.47%)
Feb 02, 2024 32.95 33.10 32.66 32.79 81,434 -0.39(-1.18%)
Feb 01, 2024 32.50 33.37 32.50 33.18 72,004 +0.59(+1.81%)
Jan 31, 2024 33.00 33.37 32.58 32.59 73,974 -0.53(-1.60%)
Jan 30, 2024 32.92 33.20 32.74 33.12 50,878 +0.08(+0.24%)
Jan 29, 2024 33.54 33.54 32.76 33.04 58,944 -0.35(-1.05%)
Jan 26, 2024 33.61 33.72 33.32 33.39 53,230 -0.26(-0.77%)
Jan 25, 2024 33.76 34.00 33.43 33.65 65,234 +0.06(+0.18%)
Jan 24, 2024 33.50 33.76 33.17 33.59 48,301 +0.09(+0.27%)
Jan 23, 2024 33.76 33.86 33.42 33.50 62,477 -0.05(-0.15%)
Jan 22, 2024 33.21 33.59 33.10 33.55 62,848 +0.16(+0.48%)
Jan 19, 2024 33.92 33.92 33.36 33.39 47,589 -0.61(-1.79%)
Jan 18, 2024 33.98 34.15 33.73 34.00 48,846 -0.07(-0.21%)
Jan 17, 2024 34.02 34.67 34.02 34.07 31,173 -0.23(-0.67%)
Jan 16, 2024 35.07 35.25 34.28 34.30 58,590 -0.91(-2.58%)
Jan 12, 2024 34.82 35.21 34.62 35.21 44,304 +0.49(+1.41%)
Jan 11, 2024 34.40 34.73 33.89 34.72 74,666 +0.25(+0.73%)
Jan 10, 2024 34.47 34.49 34.11 34.47 46,307 +0.12(+0.35%)
Jan 09, 2024 33.99 34.35 33.93 34.35 55,411 +0.11(+0.32%)
Jan 08, 2024 34.00 34.35 33.91 34.24 51,930 +0.37(+1.09%)
Jan 05, 2024 33.78 33.98 33.46 33.87 73,124 +0.03(+0.09%)
Jan 04, 2024 34.62 34.83 33.78 33.84 95,803 -0.78(-2.25%)
Jan 03, 2024 34.44 35.84 34.30 34.62 121,045 +0.07(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.