Tootsie Roll Industries Inc. Common Stockのデータ

Tootsie Roll Industries Inc. Common Stockの基本情報

名前 Tootsie Roll Industries Inc. Common Stock
ティッカー TR
国 United States
上場年 nan
セクター Consumer Non-Durables

Tootsie Roll Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.4 30.35 31.2 30.53 431100.0 30.53
2021-02-12 31.32 30.75 31.09 31.19 209200.0 31.19
2021-02-11 31.54 30.71 31.3 30.97 313700.0 30.97
2021-02-10 32.29 31.15 32.01 31.64 284200.0 31.64
2021-02-09 32.23 31.4 32.0 32.0 259500.0 32.0
2021-02-08 32.2 31.03 31.68 32.1 371000.0 32.1
2021-02-05 32.19 31.01 31.27 31.23 322700.0 31.23
2021-02-04 32.25 30.68 32.07 31.42 371900.0 31.42
2021-02-03 32.78 30.88 31.49 32.03 528600.0 32.03
2021-02-02 35.72 30.54 35.25 31.0 1598000.0 31.0
2021-02-01 39.87 35.19 39.46 37.26 1099600.0 37.26
2021-01-29 43.15 38.57 41.67 39.58 1095000.0 39.58
2021-01-28 48.69 36.75 42.82 38.78 3410600.0 38.78
2021-01-27 58.98 39.58 45.16 42.85 7237900.0 42.85
2021-01-26 38.78 35.08 35.11 38.45 988200.0 38.45
2021-01-25 36.59 31.45 31.5 34.86 1124000.0 34.86
2021-01-22 30.22 29.5 29.63 30.14 256200.0 30.14
2021-01-21 30.0 29.58 29.66 29.65 114500.0 29.65
2021-01-20 30.22 29.7 30.06 29.77 164100.0 29.77
2021-01-19 30.45 29.87 30.45 29.99 154800.0 29.99
2021-01-15 30.35 29.72 29.87 30.31 123600.0 30.31
2021-01-14 30.11 29.87 30.11 30.0 127500.0 30.0
2021-01-13 30.24 29.79 30.04 29.91 133000.0 29.91
2021-01-12 30.15 29.58 29.88 30.01 132200.0 30.01
2021-01-11 30.69 29.86 30.39 29.92 108500.0 29.92
2021-01-08 31.15 30.26 31.06 30.45 200200.0 30.45
2021-01-07 31.37 30.58 31.23 31.0 197000.0 31.0
2021-01-06 31.55 30.67 30.67 31.28 183600.0 31.28
2021-01-05 30.8 29.83 29.85 30.72 339000.0 30.72
2021-01-04 30.05 29.56 29.66 29.86 207200.0 29.86
2020-12-31 29.8 29.16 29.65 29.7 207700.0 29.7
2020-12-30 29.97 29.45 29.6 29.68 257500.0 29.68
2020-12-29 30.33 29.62 30.2 29.66 178300.0 29.66
2020-12-28 30.6 29.81 30.39 30.15 199500.0 30.15
2020-12-24 30.5 29.85 29.96 30.4 77100.0 30.4
2020-12-23 30.18 29.82 30.0 30.03 108900.0 30.03
2020-12-22 30.25 29.77 30.2 29.98 177600.0 29.98
2020-12-21 30.44 29.75 29.76 30.28 138800.0 30.28
2020-12-18 30.3 29.61 29.99 30.17 646400.0 30.17
2020-12-17 30.07 29.66 29.92 29.98 155300.0 29.89
2020-12-16 30.23 29.68 30.14 29.83 210300.0 29.74
2020-12-15 30.79 29.99 30.76 30.1 165400.0 30.01
2020-12-14 31.44 30.7 31.19 30.72 190700.0 30.63
2020-12-11 31.12 29.66 29.79 30.89 265400.0 30.8
2020-12-10 30.25 29.67 30.03 29.87 229300.0 29.78
2020-12-09 30.91 30.12 30.52 30.22 250600.0 30.13
2020-12-08 30.82 30.0 30.0 30.47 767000.0 30.38
2020-12-07 30.7 30.16 30.38 30.18 179200.0 30.09
2020-12-04 30.9 30.23 30.77 30.42 134400.0 30.33
2020-12-03 30.74 30.27 30.45 30.54 103900.0 30.45
2020-12-02 31.02 30.15 31.0 30.39 140800.0 30.3
2020-12-01 31.57 30.65 31.18 31.04 162600.0 30.95
2020-11-30 31.43 30.67 31.43 30.97 141000.0 30.88
2020-11-27 31.71 31.03 31.4 31.43 65400.0 31.34
2020-11-25 32.22 31.51 31.95 31.55 145900.0 31.46
2020-11-24 32.07 31.59 31.81 31.88 184400.0 31.78
2020-11-23 31.81 31.16 31.47 31.55 140700.0 31.46
2020-11-20 32.09 31.1 31.8 31.49 311000.0 31.4
2020-11-19 32.09 31.39 31.67 31.99 131200.0 31.89
2020-11-18 32.64 31.72 32.59 31.75 206100.0 31.65
2020-11-17 33.06 31.89 32.2 32.43 189400.0 32.33
2020-11-16 32.5 31.54 32.15 32.47 172500.0 32.37
2020-11-13 32.07 31.29 31.37 31.9 153100.0 31.8
2020-11-12 31.39 30.62 31.39 31.18 146600.0 31.09
2020-11-11 31.45 30.55 31.03 31.39 179000.0 31.3
2020-11-10 31.12 29.39 29.6 30.96 238900.0 30.87
2020-11-09 31.25 29.39 30.98 29.42 225700.0 29.33
2020-11-06 30.59 29.82 29.82 30.49 109600.0 30.4
2020-11-05 30.18 29.6 29.71 29.88 142400.0 29.79
2020-11-04 30.14 29.43 29.61 29.57 160500.0 29.48
2020-11-03 30.33 29.6 30.07 29.68 128300.0 29.59
2020-11-02 30.25 29.5 30.02 29.78 170400.0 29.69
2020-10-30 30.33 29.58 30.04 29.88 186900.0 29.79
2020-10-29 30.19 29.4 29.91 30.14 241100.0 30.05
2020-10-28 30.33 29.64 29.86 29.88 203000.0 29.79
2020-10-27 30.86 30.11 30.29 30.13 176300.0 30.04
2020-10-26 30.48 29.9 30.21 30.32 198200.0 30.23
2020-10-23 30.72 30.14 30.44 30.56 136300.0 30.47
2020-10-22 30.5 29.78 30.27 30.43 150200.0 30.34
2020-10-21 31.31 30.3 31.25 30.36 135800.0 30.27
2020-10-20 31.34 30.79 31.28 31.16 165500.0 31.07
2020-10-19 31.24 30.74 30.85 31.06 191300.0 30.97
2020-10-16 31.34 30.9 31.18 30.94 129300.0 30.85
2020-10-15 31.25 30.71 30.74 31.22 238600.0 31.13
2020-10-14 31.52 30.93 31.37 30.97 126500.0 30.88
2020-10-13 32.2 31.39 31.98 31.5 171600.0 31.41
2020-10-12 32.37 31.86 31.86 32.15 139700.0 32.05
2020-10-09 32.11 31.6 31.68 31.96 118200.0 31.86
2020-10-08 31.9 31.47 31.55 31.64 214300.0 31.55
2020-10-07 31.5 31.03 31.34 31.46 143800.0 31.37
2020-10-06 31.5 31.04 31.39 31.23 127700.0 31.14
2020-10-05 31.47 31.13 31.43 31.32 102900.0 31.23
2020-10-02 31.44 30.96 31.08 31.33 137900.0 31.24
2020-10-01 31.17 30.6 31.01 31.13 178400.0 30.95
2020-09-30 31.02 30.56 30.89 30.9 209800.0 30.72
2020-09-29 30.78 30.34 30.53 30.63 133800.0 30.45
2020-09-28 30.86 30.24 30.7 30.48 169500.0 30.3
2020-09-25 30.51 29.96 30.21 30.48 124100.0 30.3
2020-09-24 30.44 28.99 29.08 30.22 220600.0 30.04
2020-09-23 29.68 29.02 29.68 29.07 147700.0 28.9
2020-09-22 30.1 29.37 29.7 29.65 232700.0 29.48
2020-09-21 29.99 29.25 29.9 29.71 251600.0 29.54
2020-09-18 30.69 29.95 30.54 30.21 357100.0 30.03
2020-09-17 30.53 30.14 30.43 30.36 187300.0 30.18
2020-09-16 31.03 30.56 30.76 30.58 131500.0 30.4
2020-09-15 31.05 30.54 30.85 30.64 103900.0 30.46
2020-09-14 31.01 30.62 30.64 30.85 138500.0 30.67
2020-09-11 30.75 30.22 30.57 30.47 104200.0 30.29
2020-09-10 31.28 30.59 31.28 30.61 155000.0 30.43
2020-09-09 31.65 31.03 31.3 31.22 140700.0 31.04
2020-09-08 31.99 30.87 31.75 31.17 152800.0 30.99
2020-09-04 32.03 31.4 31.87 31.85 164500.0 31.66
2020-09-03 32.29 31.4 31.94 31.64 139200.0 31.45
2020-09-02 32.03 31.2 31.2 31.85 239200.0 31.66
2020-09-01 32.01 31.2 31.9 31.37 210300.0 31.19
2020-08-31 32.18 31.69 32.02 31.99 206800.0 31.8
2020-08-28 32.56 31.93 32.55 32.13 121100.0 31.94
2020-08-27 33.14 32.43 32.78 32.48 141700.0 32.29
2020-08-26 32.63 32.15 32.57 32.63 148100.0 32.44
2020-08-25 32.92 32.47 32.47 32.62 185200.0 32.43
2020-08-24 32.48 32.0 32.0 32.39 137700.0 32.2
2020-08-21 32.11 31.55 31.72 31.93 418600.0 31.74
2020-08-20 32.23 31.79 31.8 31.9 205400.0 31.71
2020-08-19 32.38 31.95 32.09 31.97 134100.0 31.78
2020-08-18 32.63 32.09 32.61 32.17 188000.0 31.98
2020-08-17 33.04 32.35 32.42 32.7 149300.0 32.51
2020-08-14 32.76 32.04 32.16 32.29 173300.0 32.1
2020-08-13 32.6 32.0 32.05 32.31 122900.0 32.12
2020-08-12 32.4 31.47 31.47 32.23 270900.0 32.04
2020-08-11 31.83 31.32 31.46 31.46 235400.0 31.27
2020-08-10 31.85 31.11 31.5 31.22 253400.0 31.04
2020-08-07 31.63 30.73 30.73 31.54 282400.0 31.35
2020-08-06 31.24 30.49 31.0 30.85 185900.0 30.67
2020-08-05 31.87 30.85 31.87 31.05 241800.0 30.87
2020-08-04 32.09 31.1 31.4 31.75 253100.0 31.56
2020-08-03 31.94 30.82 31.83 31.57 409100.0 31.38
2020-07-31 31.75 30.86 31.18 31.7 416100.0 31.51
2020-07-30 31.54 31.14 31.43 31.3 188000.0 31.12
2020-07-29 31.68 31.02 31.38 31.59 295100.0 31.4
2020-07-28 32.14 31.07 31.07 31.29 353300.0 31.11
2020-07-27 31.17 29.84 30.82 31.12 444800.0 30.94
2020-07-24 32.74 30.45 32.4 30.92 503900.0 30.74
2020-07-23 32.68 32.09 32.4 32.38 328300.0 32.19
2020-07-22 33.08 32.17 32.85 32.31 325500.0 32.12
2020-07-21 34.0 32.92 33.55 33.04 176600.0 32.85
2020-07-20 33.68 33.19 33.64 33.44 209400.0 33.24
2020-07-17 34.2 33.81 34.02 33.83 130300.0 33.63
2020-07-16 34.54 33.92 34.31 33.99 134800.0 33.79
2020-07-15 34.74 34.18 34.49 34.26 163400.0 34.06
2020-07-14 34.16 33.3 33.3 34.13 179100.0 33.93
2020-07-13 34.18 33.26 33.81 33.28 504700.0 33.08
2020-07-10 33.84 32.71 32.76 33.81 599600.0 33.61
2020-07-09 33.47 32.82 33.34 32.86 157200.0 32.67
2020-07-08 33.92 33.18 33.78 33.47 168500.0 33.27
2020-07-07 34.12 33.74 33.8 33.86 148500.0 33.66
2020-07-06 34.88 33.96 34.78 34.07 152700.0 33.87
2020-07-02 34.72 34.32 34.38 34.37 110000.0 34.17
2020-07-01 34.7 34.16 34.28 34.18 153800.0 33.98
2020-06-30 34.34 33.49 33.49 34.27 300700.0 34.07
2020-06-29 34.14 32.98 33.0 33.57 152100.0 33.37
2020-06-26 33.74 32.63 33.3 32.71 649100.0 32.52
2020-06-25 33.89 32.91 33.83 33.41 218400.0 33.21
2020-06-24 34.07 33.24 34.0 33.72 246000.0 33.52
2020-06-23 34.87 33.97 34.67 34.19 188200.0 33.99
2020-06-22 35.26 34.41 35.26 34.6 171600.0 34.4
2020-06-19 35.77 34.87 35.64 35.3 288200.0 35.09
2020-06-18 36.1 35.18 35.38 35.48 175500.0 35.27
2020-06-17 36.19 35.23 35.63 35.6 207200.0 35.39
2020-06-16 36.04 34.8 35.46 35.56 168100.0 35.35
2020-06-15 35.04 33.57 33.88 35.03 229200.0 34.82
2020-06-12 36.31 33.77 36.12 34.23 267600.0 34.03
2020-06-11 36.87 35.41 36.5 35.69 218900.0 35.39
2020-06-10 37.14 36.48 36.57 36.97 167200.0 36.66
2020-06-09 36.82 35.66 36.19 36.55 164600.0 36.24
2020-06-08 37.02 35.72 35.72 36.4 142200.0 36.09
2020-06-05 36.02 35.41 36.02 35.77 234900.0 35.47
2020-06-04 35.79 35.32 35.5 35.46 183000.0 35.16
2020-06-03 35.86 35.28 35.55 35.69 223400.0 35.39
2020-06-02 35.5 35.07 35.46 35.27 168700.0 34.97
2020-06-01 35.7 35.23 35.6 35.5 186500.0 35.2
2020-05-29 35.72 34.93 35.57 35.62 160800.0 35.32
2020-05-28 35.7 35.12 35.3 35.53 146400.0 35.23
2020-05-27 35.4 34.42 34.7 35.09 355300.0 34.8
2020-05-26 34.94 34.25 34.25 34.46 152600.0 34.17
2020-05-22 34.46 33.57 34.46 33.9 147300.0 33.62
2020-05-21 34.52 33.54 34.06 34.23 231800.0 33.94
2020-05-20 34.68 33.09 33.28 33.9 237200.0 33.62
2020-05-19 34.56 32.9 34.14 32.9 187300.0 32.62
2020-05-18 34.44 33.44 33.89 34.31 244200.0 34.02
2020-05-15 34.53 33.41 33.98 33.43 370600.0 33.15
2020-05-14 35.39 33.73 35.39 34.03 269600.0 33.74
2020-05-13 36.89 35.44 36.25 35.53 168500.0 35.23
2020-05-12 37.2 36.23 36.59 36.31 212000.0 36.01
2020-05-11 36.98 36.16 36.3 36.58 186100.0 36.27
2020-05-08 36.64 35.63 35.67 36.42 171700.0 36.11
2020-05-07 37.1 35.27 37.1 35.35 182800.0 35.05
2020-05-06 36.89 35.61 36.08 36.73 175300.0 36.42
2020-05-05 36.88 35.28 35.54 36.0 273500.0 35.7
2020-05-04 35.39 34.19 34.71 35.24 228400.0 34.94
2020-05-01 35.0 34.1 35.0 34.55 272300.0 34.26
2020-04-30 35.57 33.9 34.98 35.13 505600.0 34.84
2020-04-29 36.06 34.95 35.54 35.09 253600.0 34.8
2020-04-28 36.14 35.32 35.75 35.53 195500.0 35.23
2020-04-27 35.65 35.14 35.46 35.32 194300.0 35.02
2020-04-24 36.23 35.17 36.21 35.4 174500.0 35.1
2020-04-23 36.65 34.86 36.09 35.99 203500.0 35.69
2020-04-22 36.55 35.48 36.15 36.24 160000.0 35.94
2020-04-21 36.25 34.5 35.0 35.78 184100.0 35.48
2020-04-20 36.0 35.18 35.8 35.29 195100.0 34.99
2020-04-17 36.38 35.69 36.16 36.04 193900.0 35.74
2020-04-16 36.21 35.27 35.77 35.83 184800.0 35.53
2020-04-15 36.59 35.74 36.51 35.94 208800.0 35.64
2020-04-14 37.84 36.65 37.11 37.0 195900.0 36.69
2020-04-13 37.87 36.86 37.28 37.0 232600.0 36.69
2020-04-09 38.92 37.06 37.06 37.57 283000.0 37.25
2020-04-08 38.07 36.97 38.07 37.03 152100.0 36.72
2020-04-07 38.67 37.44 38.02 37.74 179100.0 37.42
2020-04-06 38.13 36.84 37.25 37.85 248200.0 37.53
2020-04-03 36.95 35.92 36.27 36.74 237700.0 36.43
2020-04-02 37.28 35.6 35.85 36.59 181100.0 36.28
2020-04-01 36.0 35.25 35.48 35.9 283100.0 35.6
2020-03-31 38.28 35.62 37.66 35.96 326200.0 35.66
2020-03-30 37.58 36.0 36.75 37.54 265800.0 37.22
2020-03-27 36.75 34.33 34.58 36.33 227100.0 36.03
2020-03-26 36.73 34.21 34.21 34.99 223200.0 34.7
2020-03-25 35.97 33.78 35.2 34.37 255000.0 34.08
2020-03-24 37.83 33.19 36.51 34.66 296300.0 34.37
2020-03-23 36.32 34.04 34.96 35.62 295100.0 35.32
2020-03-20 36.74 34.0 35.58 35.0 733000.0 34.71
2020-03-19 36.95 33.52 36.69 35.55 611800.0 35.25
2020-03-18 37.13 34.13 34.13 36.98 320100.0 36.67
2020-03-17 36.84 33.41 33.6 35.49 344300.0 35.19
2020-03-16 34.4 32.0 32.0 33.42 234900.0 33.14
2020-03-13 34.61 32.35 32.93 34.42 264700.0 34.13
2020-03-12 34.84 31.26 31.26 32.0 460700.0 31.73
2020-03-11 34.45 32.51 34.15 33.14 274500.0 32.86
2020-03-10 34.78 32.3 33.55 34.7 263500.0 34.41
2020-03-09 33.38 30.92 32.1 32.99 157100.0 32.71
2020-03-06 34.12 32.98 33.48 33.45 148300.0 33.17
2020-03-05 34.23 33.51 33.61 34.18 116400.0 33.89
2020-03-04 34.09 32.73 32.85 34.05 156200.0 33.76
2020-03-03 32.92 32.13 32.51 32.6 128200.0 32.33
2020-03-02 32.6 31.14 31.16 32.57 128800.0 32.3
2020-02-28 33.5 31.72 33.5 32.08 193900.0 31.72
2020-02-27 34.44 33.6 33.84 33.9 160800.0 33.52
2020-02-26 34.99 34.14 34.54 34.18 104200.0 33.8
2020-02-25 35.02 34.45 34.66 34.49 104200.0 34.1
2020-02-24 34.83 34.27 34.67 34.65 68800.0 34.26
2020-02-21 35.45 34.78 35.27 35.02 261300.0 34.63
2020-02-20 35.23 34.08 34.08 35.21 94600.0 34.82
2020-02-19 34.63 34.21 34.48 34.25 94700.0 33.87
2020-02-18 34.86 34.06 34.07 34.48 112100.0 34.09