Tootsie Roll Industries, Inc. TR
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$37,66+0,09 (+0,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,62 | +0,13 % | $37,50 | $37,63 | $37,39 | 3,57K |
| 2026-09-30 | $37,57 | -1,16 % | $38,16 | $38,21 | $37,40 | 182,50K |
| 2026-09-29 | $38,01 | +0,61 % | $37,43 | $38,03 | $37,35 | 156,00K |
| 2026-09-28 | $37,78 | -0,68 % | $37,75 | $38,14 | $37,52 | 224,40K |
| 2026-09-25 | $38,04 | +0,74 % | $37,65 | $38,15 | $37,40 | 462,00K |
| 2026-09-24 | $37,76 | -0,55 % | $38,05 | $38,24 | $37,60 | 159,70K |
| 2026-09-23 | $37,97 | +1,17 % | $37,70 | $37,99 | $37,45 | 111,10K |
| 2026-09-22 | $37,53 | +0,72 % | $37,49 | $37,83 | $37,37 | 108,10K |
| 2026-09-21 | $37,26 | -0,90 % | $37,15 | $37,49 | $37,15 | 127,50K |
| 2026-09-18 | $37,60 | -0,24 % | $37,46 | $37,60 | $36,78 | 451,40K |
| 2026-09-17 | $37,69 | -0,71 % | $38,16 | $38,16 | $37,51 | 155,70K |
| 2026-09-16 | $37,96 | +0,53 % | $37,74 | $38,16 | $37,74 | 130,70K |
| 2026-09-15 | $37,76 | -2,81 % | $38,52 | $38,52 | $37,69 | 125,40K |
| 2026-09-14 | $38,85 | -0,10 % | $39,38 | $39,87 | $38,08 | 153,70K |
| 2026-09-11 | $38,89 | +1,38 % | $38,52 | $38,91 | $38,07 | 116,40K |
| 2026-09-10 | $38,36 | +0,52 % | $38,15 | $38,42 | $37,82 | 163,80K |
| 2026-09-09 | $38,16 | -1,27 % | $38,38 | $38,38 | $37,69 | 147,30K |
| 2026-09-08 | $38,65 | -0,34 % | $38,81 | $38,81 | $37,83 | 165,70K |
| 2026-09-04 | $38,78 | -0,05 % | $38,54 | $38,99 | $38,39 | 134,60K |
| 2026-09-03 | $38,80 | -2,85 % | $39,71 | $39,75 | $38,62 | 182,00K |
| 2026-09-02 | $39,94 | -0,92 % | $40,59 | $40,59 | $39,48 | 163,00K |
| 2026-09-01 | $40,31 | -1,35 % | $41,09 | $41,28 | $40,28 | 145,80K |
| 2026-08-31 | $40,86 | -0,99 % | $41,16 | $41,40 | $40,23 | 131,70K |
| 2026-08-28 | $41,27 | +0,95 % | $41,03 | $41,32 | $40,92 | 97,70K |
| 2026-08-27 | $40,88 | -1,04 % | $40,91 | $41,20 | $40,38 | 114,40K |
| 2026-08-26 | $41,31 | -0,19 % | $41,46 | $41,62 | $41,09 | 126,50K |
| 2026-08-25 | $41,39 | -0,12 % | $41,56 | $41,69 | $41,01 | 123,40K |
| 2026-08-24 | $41,44 | +1,10 % | $41,28 | $41,98 | $41,28 | 154,00K |
| 2026-08-21 | $40,99 | -1,63 % | $41,90 | $41,95 | $40,91 | 157,00K |
| 2026-08-20 | $41,67 | +1,02 % | $41,13 | $41,98 | $41,00 | 135,00K |
| 2026-08-19 | $41,25 | +1,83 % | $40,91 | $41,70 | $40,72 | 149,80K |
| 2026-08-18 | $40,51 | +0,77 % | $40,62 | $41,17 | $40,43 | 147,50K |
| 2026-08-17 | $40,20 | -1,76 % | $40,46 | $40,81 | $40,19 | 146,80K |
| 2026-08-14 | $40,92 | +1,69 % | $40,17 | $40,94 | $39,85 | 132,30K |
| 2026-08-13 | $40,24 | -0,72 % | $40,91 | $40,93 | $39,67 | 269,00K |
| 2026-08-12 | $40,53 | +2,45 % | $39,19 | $40,60 | $39,00 | 129,70K |
| 2026-08-11 | $39,56 | +0,03 % | $39,44 | $39,87 | $39,44 | 102,20K |
| 2026-08-10 | $39,55 | -0,20 % | $39,39 | $39,77 | $39,03 | 97,60K |
| 2026-08-07 | $39,63 | -0,30 % | $39,51 | $40,19 | $39,51 | 99,70K |
| 2026-08-06 | $39,75 | -0,23 % | $40,28 | $40,54 | $39,64 | 122,80K |
| 2026-08-05 | $39,84 | +0,58 % | $39,89 | $39,91 | $39,27 | 133,30K |
| 2026-08-04 | $39,61 | +0,48 % | $39,19 | $39,99 | $38,76 | 160,60K |
| 2026-08-03 | $39,42 | +1,03 % | $39,32 | $39,97 | $39,13 | 140,60K |
| 2026-07-31 | $39,02 | -0,94 % | $39,16 | $39,47 | $38,90 | 116,70K |
| 2026-07-30 | $39,39 | -0,45 % | $38,95 | $39,42 | $38,17 | 158,30K |
| 2026-07-29 | $39,57 | +1,18 % | $39,04 | $40,09 | $38,95 | 161,10K |
| 2026-07-28 | $39,11 | +1,37 % | $39,16 | $39,93 | $38,87 | 148,30K |
| 2026-07-27 | $38,58 | +2,83 % | $37,72 | $38,77 | $37,56 | 198,40K |
| 2026-07-24 | $37,52 | -1,05 % | $37,53 | $38,43 | $37,20 | 135,80K |
| 2026-07-23 | $37,92 | -3,81 % | $39,38 | $39,38 | $37,54 | 278,90K |
| 2026-07-22 | $39,42 | +1,41 % | $38,87 | $39,61 | $38,70 | 175,80K |
| 2026-07-21 | $38,87 | -0,38 % | $38,63 | $38,99 | $38,53 | 125,00K |
| 2026-07-20 | $39,02 | -0,15 % | $38,93 | $39,26 | $37,73 | 130,20K |
| 2026-07-17 | $39,08 | -0,94 % | $39,71 | $40,34 | $39,00 | 163,90K |
| 2026-07-16 | $39,45 | +1,89 % | $39,11 | $40,00 | $39,11 | 167,30K |
| 2026-07-15 | $38,72 | +1,49 % | $37,99 | $38,93 | $37,78 | 167,10K |
| 2026-07-14 | $38,15 | +0,34 % | $37,77 | $38,52 | $37,33 | 218,80K |
| 2026-07-13 | $38,02 | -0,37 % | $38,42 | $39,25 | $37,92 | 169,70K |
| 2026-07-10 | $38,16 | +0,34 % | $37,84 | $38,55 | $37,84 | 161,20K |
| 2026-07-09 | $38,03 | -0,63 % | $37,27 | $38,55 | $37,27 | 212,60K |
| 2026-07-08 | $38,27 | -0,47 % | $38,65 | $38,75 | $37,90 | 253,00K |
| 2026-07-07 | $38,45 | +0,13 % | $39,01 | $39,62 | $38,25 | 205,90K |
| 2026-07-06 | $38,40 | -5,84 % | $40,90 | $40,90 | $38,35 | 212,20K |
| 2026-07-02 | $40,78 | +1,85 % | $40,28 | $40,97 | $40,04 | 230,20K |
| 2026-07-01 | $40,04 | +1,24 % | $39,55 | $40,14 | $39,47 | 204,90K |
| 2026-06-30 | $39,55 | +0,23 % | $39,48 | $39,89 | $38,88 | 298,20K |
| 2026-06-29 | $39,46 | +3,73 % | $38,25 | $39,76 | $38,03 | 392,20K |
| 2026-06-26 | $38,04 | +3,20 % | $37,15 | $38,70 | $37,15 | 2,58M |
| 2026-06-25 | $36,86 | -2,85 % | $37,98 | $38,69 | $36,68 | 346,30K |
| 2026-06-24 | $37,94 | +2,21 % | $37,38 | $38,05 | $37,16 | 361,50K |
| 2026-06-23 | $37,12 | +2,54 % | $36,90 | $37,17 | $36,56 | 284,50K |
| 2026-06-22 | $36,20 | -0,11 % | $36,00 | $36,43 | $35,84 | 269,40K |
| 2026-06-18 | $36,24 | -2,53 % | $36,79 | $37,09 | $35,78 | 336,00K |
| 2026-06-17 | $37,18 | -2,70 % | $37,93 | $38,09 | $36,72 | 183,00K |
| 2026-06-16 | $38,21 | +0,92 % | $37,94 | $38,27 | $37,44 | 181,50K |
| 2026-06-15 | $37,86 | -2,62 % | $38,49 | $38,78 | $37,69 | 170,10K |
| 2026-06-12 | $38,88 | +0,36 % | $38,64 | $39,52 | $38,46 | 194,10K |
| 2026-06-11 | $38,74 | -1,90 % | $39,81 | $39,81 | $38,59 | 211,90K |
| 2026-06-10 | $39,49 | +2,28 % | $38,61 | $39,60 | $38,61 | 206,80K |
| 2026-06-09 | $38,61 | +1,66 % | $38,13 | $39,10 | $38,04 | 174,70K |
| 2026-06-08 | $37,98 | -1,07 % | $38,31 | $38,57 | $37,73 | 154,40K |
| 2026-06-05 | $38,39 | +0,84 % | $38,44 | $39,16 | $38,27 | 170,80K |
| 2026-06-04 | $38,07 | +1,09 % | $38,27 | $38,27 | $37,63 | 133,90K |
| 2026-06-03 | $37,66 | +0,64 % | $37,34 | $38,35 | $37,14 | 196,70K |
| 2026-06-02 | $37,42 | -0,08 % | $37,30 | $37,88 | $36,92 | 179,70K |
| 2026-06-01 | $37,45 | -0,69 % | $37,27 | $38,15 | $37,19 | 220,90K |
| 2026-05-29 | $37,71 | -0,40 % | $37,67 | $38,23 | $37,19 | 272,60K |
| 2026-05-28 | $37,86 | +0,19 % | $37,70 | $38,05 | $37,16 | 178,80K |
| 2026-05-27 | $37,79 | +1,04 % | $37,36 | $38,33 | $37,34 | 254,10K |
| 2026-05-26 | $37,40 | -6,64 % | $39,65 | $39,91 | $37,04 | 382,50K |