Italia markets closed

Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,82-0,37 (-1,23%)
Alla chiusura: 04:00PM EDT
30,07 +0,25 (+0,84%)
Dopo ore: 04:56PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202430,2030,3229,8029,8229,8257.500
25 apr 202430,3931,2830,1430,1930,1991.000
24 apr 202430,1530,4630,1530,3130,3157.500
23 apr 202430,2530,7030,2530,3230,3251.100
22 apr 202430,3930,7430,3130,4630,4665.600
19 apr 202430,0630,5530,0630,2030,2098.700
18 apr 202429,9930,3229,9030,1330,1363.700
17 apr 202430,3430,4429,6929,8229,8272.600
16 apr 202430,3430,4529,9530,1430,1479.400
15 apr 202430,0130,2829,7330,2530,25112.700
12 apr 202430,5030,5029,8729,9429,9470.100
11 apr 202431,0831,0930,4230,5530,5581.600
10 apr 202430,8031,0030,3530,8830,88100.300
09 apr 202431,5031,5030,8730,9930,9964.100
08 apr 202431,4431,6531,1531,3831,3881.400
05 apr 202431,4331,4330,8931,3531,3577.200
04 apr 202431,3131,6931,1831,4831,4878.500
03 apr 202431,4531,4530,6631,0431,0489.000
02 apr 202431,8231,8231,0631,5231,5282.600
01 apr 202432,1032,1531,6231,7331,7371.700
28 mar 202431,9632,3131,6532,0332,0379.100
27 mar 202432,0532,2531,8831,9631,9657.100
26 mar 202431,8432,1131,7431,8431,8449.200
25 mar 202432,4032,5831,6631,6831,6848.100
22 mar 202432,5832,7732,1932,2832,2849.300
21 mar 202432,2232,5631,9432,4332,4376.500
20 mar 202432,3732,6431,9732,3532,3564.300
19 mar 202431,9232,3431,9132,2632,2658.000
18 mar 202431,7732,2731,7531,8331,8365.200
15 mar 202431,5532,1731,5431,8331,83153.700
14 mar 202432,2232,4031,4931,6931,6991.000
13 mar 202432,4732,8332,2432,2632,2679.400
12 mar 202432,6332,7832,2532,5832,5883.900
11 mar 202432,0832,7732,0132,5532,55112.400
08 mar 202431,5032,0231,2731,8531,8588.500
07 mar 202431,9932,1231,2731,5431,5482.600
06 mar 202431,9132,0231,5231,8731,8789.400
05 mar 202432,3732,6531,6931,7331,7383.000
05 mar 20240.087 Dividendo
05 mar 2024103:100 Frazionamento azionario
04 mar 202431,5832,3531,5832,3332,2459.122
01 mar 202431,5431,6831,0631,5831,5060.770
29 feb 202431,5431,7931,2131,5731,49114.021
28 feb 202430,9031,4230,7831,3931,3043.981
27 feb 202430,6730,8930,1630,8130,72168.508
26 feb 202430,7730,7730,3030,4230,3466.332
23 feb 202430,5130,6429,8430,6430,5679.001
22 feb 202430,9331,0130,4530,5130,43111.343
21 feb 202431,4231,4230,8731,1131,0258.607
20 feb 202431,5231,9331,2731,2731,1956.341
16 feb 202432,2832,2831,6531,7531,6663.963
15 feb 202431,7732,3531,6232,3132,2265.096
14 feb 202432,0632,0631,4031,6231,54102.279
13 feb 202432,0132,5031,7931,9131,8363.242
12 feb 202432,1032,4831,9532,2132,1351.809
09 feb 202431,8532,2131,6532,1632,0796.408
08 feb 202431,0532,1331,0531,8931,8163.963
07 feb 202431,1431,5930,9331,0630,9762.727
06 feb 202430,9531,3630,8631,1531,0656.959
05 feb 202431,8331,8331,0331,0530,9670.555
02 feb 202431,9932,1431,7131,8331,7583.842
01 feb 202431,5532,4031,5532,2132,1374.160
31 gen 202432,0432,4031,6331,6431,5676.220
30 gen 202431,9632,2331,7932,1632,0752.427
29 gen 202432,5632,5631,8132,0831,9960.667
26 gen 202432,6332,7432,3532,4232,3354.796
25 gen 202432,7833,0132,4632,6732,5867.156
24 gen 202432,5232,7832,2032,6132,5249.749
23 gen 202432,7832,8732,4532,5232,4464.375
22 gen 202432,2432,6132,1432,5732,4964.684
19 gen 202432,9332,9332,3932,4232,3349.028
18 gen 202432,9933,1632,7633,0132,9250.264
17 gen 202433,0333,6633,0333,0832,9932.136
16 gen 202434,0534,2233,2833,3033,2160.358
12 gen 202433,8134,1833,6134,1834,0945.629
11 gen 202433,4033,7232,9033,7133,6276.941
10 gen 202433,4733,4933,1233,4733,3847.689
09 gen 202433,0033,3532,9433,3533,2657.062
08 gen 202433,0133,3532,9233,2433,1553.457
05 gen 202432,8032,9932,4932,8832,8075.293
04 gen 202433,6133,8232,8032,8532,7798.674
03 gen 202433,4434,8033,3033,6133,52124.630
02 gen 202432,1533,7332,1533,5433,45109.180
29 dic 202331,9532,3531,6532,2732,1976.426
28 dic 202331,8832,2031,2331,8731,79140.492
27 dic 202331,6731,9131,1631,8831,8096.717
26 dic 202331,4731,6731,1731,5531,4751.500
22 dic 202331,7531,9031,4531,6031,5272.203
21 dic 202331,9331,9831,5331,7131,6261.182
20 dic 202332,5132,5131,6531,8831,80119.480
19 dic 202332,4232,8432,4232,5432,4660.873
19 dic 20230.09 Dividendo
18 dic 202332,3932,6132,2532,5032,3381.061
15 dic 202332,9832,9832,2332,2632,09285.104
14 dic 202333,9833,9933,1033,1432,9649.955
13 dic 202333,1333,8333,1333,8033,6163.963
12 dic 202333,5533,5533,0333,0732,8947.895
11 dic 202333,1733,7233,1733,5933,4164.169
08 dic 202333,3533,5633,0433,1332,9549.749
07 dic 202333,3133,5933,0233,4433,2553.045
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...