Tootsie Roll Industries Inc

TR
🏛️ 美国 →
41.92
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 42.72 42.74 42.40 42.57 0.1M
2022-12-29 43.05 43.08 42.37 42.77 0.1M
2022-12-28 43.06 43.42 42.64 42.65 0.1M
2022-12-27 43.44 43.81 43.10 43.14 0.1M
2022-12-23 43.17 43.87 43.15 43.52 0.1M
2022-12-22 43.18 43.36 42.82 43.28 0.1M
2022-12-21 43.60 44.00 43.37 43.40 0.1M
2022-12-20 43.46 43.51 43.00 43.30 0.1M
2022-12-19 43.16 43.68 42.94 43.39 0.1M
2022-12-16 43.16 43.41 42.78 43.17 0.6M
2022-12-15 43.87 43.90 43.23 43.49 0.2M
2022-12-14 44.20 44.74 43.72 44.04 0.1M
2022-12-13 45.60 45.88 44.29 44.31 0.2M
2022-12-12 44.31 45.44 44.31 45.41 0.1M
2022-12-09 44.45 44.89 44.27 44.28 0.1M
2022-12-08 45.12 45.37 44.47 44.70 0.1M
2022-12-07 45.35 45.82 45.00 45.22 0.2M
2022-12-06 45.60 45.87 45.31 45.50 0.1M
2022-12-05 45.77 46.02 45.12 45.69 0.2M
2022-12-02 44.61 46.52 44.61 46.06 0.2M
2022-12-01 44.91 45.04 44.38 44.94 0.1M
2022-11-30 43.61 44.95 43.26 44.95 0.2M
2022-11-29 44.00 44.08 43.28 43.66 0.4M
2022-11-28 43.80 44.25 43.77 43.81 0.1M
2022-11-25 43.25 44.21 43.22 43.98 0.1M
2022-11-23 44.23 44.23 43.00 43.29 0.1M
2022-11-22 44.58 44.64 44.05 44.38 0.2M
2022-11-21 43.58 44.22 43.33 44.15 0.1M
2022-11-18 44.02 44.30 43.24 43.47 0.1M
2022-11-17 43.07 43.54 42.91 43.48 0.1M
2022-11-16 42.55 43.39 42.42 43.16 0.1M
2022-11-15 41.88 42.43 41.34 42.41 0.1M
2022-11-14 41.00 42.04 40.97 41.57 0.1M
2022-11-11 41.58 41.58 40.33 41.04 0.1M
2022-11-10 41.88 42.04 41.04 41.68 0.2M
2022-11-09 40.86 41.63 40.86 41.13 0.1M
2022-11-08 40.10 41.32 40.10 41.06 0.1M
2022-11-07 40.08 40.27 39.53 40.14 0.1M
2022-11-04 39.93 40.06 39.42 40.00 0.1M
2022-11-03 39.00 39.94 38.57 39.62 0.1M
2022-11-02 39.70 40.04 39.03 39.25 0.1M
2022-11-01 40.35 40.65 38.87 39.78 0.2M
2022-10-31 40.56 41.20 40.00 40.39 0.1M
2022-10-28 39.25 40.65 39.25 40.65 0.1M
2022-10-27 39.53 39.62 38.42 39.28 0.1M
2022-10-26 39.80 40.30 39.51 39.54 0.1M
2022-10-25 39.00 40.13 38.92 39.99 0.1M
2022-10-24 38.41 39.16 38.41 39.16 0.1M
2022-10-21 38.09 38.83 38.06 38.36 0.1M
2022-10-20 38.00 38.35 37.73 37.89 0.1M
2022-10-19 37.42 38.10 37.32 37.93 0.1M
2022-10-18 37.12 37.64 36.69 37.44 0.1M
2022-10-17 36.53 37.08 36.52 36.88 0.1M
2022-10-14 36.30 36.47 35.91 36.32 0.1M
2022-10-13 34.95 36.46 34.84 36.14 0.1M
2022-10-12 35.55 35.71 35.12 35.19 0.1M
2022-10-11 34.78 35.60 34.33 35.34 0.1M
2022-10-10 33.25 35.03 33.25 34.88 0.1M
2022-10-07 33.10 33.85 33.00 33.39 0.2M
2022-10-06 33.87 34.25 33.22 33.53 0.1M
2022-10-05 34.84 34.96 33.84 33.87 0.1M
2022-10-04 34.15 35.39 34.15 35.22 0.1M
2022-10-03 33.67 34.02 33.53 33.78 0.1M
2022-09-30 33.79 34.02 33.26 33.28 0.1M
2022-09-29 34.62 34.62 33.69 33.84 0.1M
2022-09-28 33.73 34.90 33.48 34.58 0.1M
2022-09-27 34.53 34.71 33.69 33.78 0.1M
2022-09-26 34.52 35.07 34.28 34.46 0.1M
2022-09-23 34.87 34.94 34.07 34.73 0.1M
2022-09-22 34.95 35.19 34.73 35.05 0.1M
2022-09-21 34.81 35.33 34.81 34.99 0.1M
2022-09-20 34.44 34.71 34.27 34.56 0.1M
2022-09-19 34.09 34.69 33.87 34.65 0.1M
2022-09-16 34.37 34.37 33.87 33.99 0.2M
2022-09-15 34.87 34.87 34.17 34.40 0.1M
2022-09-14 34.95 35.17 34.71 34.91 0.1M
2022-09-13 35.17 35.54 34.67 34.90 0.1M
2022-09-12 35.27 35.63 34.90 35.51 0.1M
2022-09-09 35.00 35.29 34.67 35.16 0.1M
2022-09-08 34.91 34.95 34.44 34.74 0.1M
2022-09-07 35.03 35.41 34.62 35.29 0.1M
2022-09-06 35.25 35.42 34.59 34.81 0.1M
2022-09-02 35.72 35.81 35.19 35.31 0.1M
2022-09-01 35.69 35.69 35.25 35.62 0.1M
2022-08-31 35.93 36.08 35.68 35.83 0.1M
2022-08-30 36.15 36.35 35.66 35.68 0.1M
2022-08-29 35.58 36.19 35.37 36.17 0.1M
2022-08-26 36.68 36.68 35.74 35.90 0.1M
2022-08-25 36.09 36.80 35.94 36.79 0.1M
2022-08-24 35.29 36.08 35.29 36.01 0.1M
2022-08-23 35.92 35.96 35.39 35.50 0.1M
2022-08-22 35.43 35.94 35.32 35.92 0.1M
2022-08-19 35.58 35.87 35.17 35.64 0.1M
2022-08-18 35.58 35.77 35.31 35.59 0.0M
2022-08-17 36.09 36.09 35.63 35.73 0.1M
2022-08-16 35.38 36.05 35.38 36.04 0.1M
2022-08-15 34.97 35.61 34.81 35.59 0.1M
2022-08-12 34.92 35.02 34.70 34.98 0.0M
2022-08-11 34.39 35.04 34.34 34.75 0.0M
2022-08-10 35.71 35.71 34.22 34.28 0.1M
2022-08-09 35.02 35.45 35.00 35.43 0.1M
2022-08-08 35.65 35.75 35.12 35.15 0.1M
2022-08-05 35.89 35.89 35.34 35.79 0.0M
2022-08-04 35.86 35.92 35.57 35.77 0.0M
2022-08-03 35.80 35.91 35.45 35.86 0.0M
2022-08-02 36.00 36.00 35.41 35.71 0.1M
2022-08-01 34.99 35.66 34.85 35.45 0.0M
2022-07-29 35.45 35.47 34.95 35.12 0.0M
2022-07-28 34.45 35.74 34.35 35.70 0.1M
2022-07-27 33.94 34.68 33.67 34.62 0.1M
2022-07-26 34.00 34.15 33.60 34.04 0.0M
2022-07-25 34.40 34.41 33.75 34.14 0.1M
2022-07-22 34.65 34.92 34.16 34.33 0.1M
2022-07-21 34.19 34.32 33.49 34.25 0.1M
2022-07-20 35.19 35.19 34.47 34.57 0.1M
2022-07-19 35.21 35.31 34.87 35.06 0.1M
2022-07-18 35.35 35.42 34.70 34.82 0.0M
2022-07-15 35.51 35.51 34.96 35.31 0.1M
2022-07-14 35.10 35.24 34.67 35.15 0.1M
2022-07-13 35.04 35.65 34.82 35.47 0.1M
2022-07-12 35.16 35.65 35.06 35.18 0.1M
2022-07-11 35.11 35.28 35.00 35.04 0.0M
2022-07-08 35.47 35.77 35.11 35.21 0.1M
2022-07-07 35.45 35.86 35.35 35.61 0.1M
2022-07-06 35.42 35.77 35.14 35.56 0.1M
2022-07-05 35.61 35.79 34.99 35.42 0.1M
2022-07-01 35.42 35.89 35.15 35.68 0.1M
2022-06-30 35.00 35.60 34.92 35.35 0.2M
2022-06-29 35.00 35.66 34.71 35.25 0.1M
2022-06-28 35.85 36.08 34.85 34.98 0.1M
2022-06-27 35.30 35.90 35.09 35.58 0.2M
2022-06-24 34.48 34.97 34.03 34.94 0.6M
2022-06-23 33.73 34.32 33.23 33.99 0.1M
2022-06-22 32.69 33.53 32.47 33.46 0.2M
2022-06-21 32.72 33.10 32.36 32.87 0.1M
2022-06-17 32.43 32.82 32.28 32.34 0.2M
2022-06-16 32.16 32.39 31.91 32.17 0.1M
2022-06-15 32.65 32.90 32.09 32.25 0.1M
2022-06-14 32.15 32.57 31.91 32.33 0.1M
2022-06-13 32.16 32.52 32.03 32.15 0.1M
2022-06-10 32.16 32.91 32.05 32.65 0.1M
2022-06-09 32.16 32.55 32.16 32.16 0.1M
2022-06-08 32.16 32.34 32.03 32.29 0.1M
2022-06-07 32.00 32.45 31.84 32.25 0.1M
2022-06-06 32.44 32.44 32.03 32.28 0.1M
2022-06-03 32.38 32.76 31.90 32.27 0.1M
2022-06-02 33.22 33.22 32.18 32.54 0.1M
2022-06-01 33.09 33.21 32.42 33.03 0.5M
2022-05-31 33.06 33.20 32.44 33.07 0.2M
2022-05-27 32.82 33.11 32.51 33.05 0.1M
2022-05-26 32.47 33.16 32.22 32.57 0.2M
2022-05-25 33.49 33.64 32.71 32.87 0.1M
2022-05-24 32.02 33.96 31.77 33.59 0.2M
2022-05-23 31.82 32.62 31.72 32.05 0.1M
2022-05-20 31.89 31.90 31.05 31.83 0.4M
2022-05-19 32.15 32.30 31.46 31.61 0.2M
2022-05-18 33.61 33.80 32.08 32.48 0.1M
2022-05-17 34.49 34.49 33.80 34.01 0.1M
2022-05-16 33.37 34.53 33.37 34.36 0.1M
2022-05-13 33.31 34.21 33.03 33.42 0.1M
2022-05-12 31.93 33.25 31.93 33.23 0.2M
2022-05-11 32.98 33.06 31.74 31.78 0.1M
2022-05-10 32.55 33.19 32.55 32.80 0.2M
2022-05-09 31.84 32.77 31.84 32.56 0.1M
2022-05-06 32.64 32.82 31.54 32.01 0.1M
2022-05-05 33.92 33.92 32.66 32.77 0.1M
2022-05-04 33.77 34.18 33.35 34.16 0.1M
2022-05-03 33.76 34.26 33.41 33.72 0.1M
2022-05-02 35.10 35.41 33.64 33.77 0.1M
2022-04-29 35.24 35.33 34.87 35.03 0.1M
2022-04-28 35.49 35.56 35.00 35.54 0.1M
2022-04-27 35.00 35.30 34.27 34.98 0.2M
2022-04-26 35.74 35.81 34.73 34.78 0.1M
2022-04-25 35.30 35.93 34.67 35.93 0.1M
2022-04-22 36.10 36.10 35.36 35.37 0.1M
2022-04-21 36.75 36.75 35.87 35.93 0.1M
2022-04-20 36.43 36.94 36.09 36.63 0.1M
2022-04-19 35.88 36.50 35.85 36.10 0.1M
2022-04-18 36.26 36.41 35.92 36.02 0.1M
2022-04-14 36.35 36.61 36.21 36.41 0.1M
2022-04-13 36.18 36.53 36.08 36.25 0.1M
2022-04-12 36.03 36.68 35.87 36.36 0.1M
2022-04-11 35.97 36.65 35.73 35.86 0.1M
2022-04-08 36.23 36.74 35.31 36.17 0.1M
2022-04-07 35.91 36.72 35.80 36.42 0.1M
2022-04-06 36.37 36.52 35.90 36.01 0.1M
2022-04-05 36.80 36.89 36.32 36.43 0.1M
2022-04-04 38.07 38.09 36.66 36.98 0.1M
2022-04-01 35.10 36.72 35.10 36.67 0.1M
2022-03-31 36.36 36.85 34.78 34.96 0.2M
2022-03-30 36.10 36.62 35.88 36.29 0.1M
2022-03-29 35.48 36.24 35.48 36.16 0.1M
2022-03-28 35.24 35.37 34.92 35.31 0.1M
2022-03-25 34.81 35.43 34.35 35.20 0.1M
2022-03-24 34.46 34.94 34.21 34.68 0.1M
2022-03-23 34.25 34.69 34.21 34.21 0.1M
2022-03-22 34.03 34.75 33.89 34.28 0.1M
2022-03-21 33.99 34.36 33.73 33.94 0.1M
2022-03-18 33.99 34.34 33.61 33.98 0.1M
2022-03-17 33.36 34.20 33.17 33.79 0.1M
2022-03-16 33.08 33.63 32.84 33.47 0.2M
2022-03-15 33.32 33.32 32.27 32.92 0.1M
2022-03-14 33.24 33.57 32.80 33.14 0.2M
2022-03-11 33.37 33.58 32.91 33.01 0.2M
2022-03-10 33.29 33.38 32.89 33.29 0.1M
2022-03-09 33.95 34.19 33.71 33.94 0.1M
2022-03-08 34.96 35.04 33.69 33.72 0.1M
2022-03-07 34.77 35.06 34.27 34.96 0.1M
2022-03-04 34.35 34.64 34.07 34.57 0.1M
2022-03-03 34.44 35.61 34.44 35.52 0.2M
2022-03-02 33.77 34.41 33.77 34.36 0.1M
2022-03-01 33.72 34.01 33.40 33.75 0.3M
2022-02-28 33.98 34.17 33.50 33.75 0.1M
2022-02-25 33.49 34.20 33.48 34.19 0.1M
2022-02-24 33.59 33.77 33.18 33.60 0.1M
2022-02-23 34.08 34.24 33.77 33.91 0.1M
2022-02-22 33.52 33.72 33.08 33.60 0.1M
2022-02-18 33.56 33.86 33.29 33.73 0.1M
2022-02-17 33.49 33.81 33.22 33.75 0.1M
2022-02-16 33.49 33.69 33.14 33.54 0.1M
2022-02-15 33.56 33.91 33.29 33.35 0.1M
2022-02-14 33.53 33.53 32.81 33.29 0.1M
2022-02-11 33.32 33.76 33.20 33.60 0.1M
2022-02-10 33.73 34.17 32.87 33.10 0.1M
2022-02-09 33.69 34.19 33.67 34.08 0.1M
2022-02-08 32.72 33.70 32.72 33.51 0.1M
2022-02-07 32.52 33.00 32.50 32.87 0.1M
2022-02-04 32.85 32.85 32.08 32.68 0.1M
2022-02-03 33.08 33.24 32.83 32.93 0.1M
2022-02-02 33.40 33.64 33.08 33.16 0.1M
2022-02-01 33.93 33.93 33.02 33.32 0.1M
2022-01-31 33.61 34.00 33.32 33.95 0.1M
2022-01-28 33.10 33.70 32.80 33.64 0.1M
2022-01-27 33.57 33.91 33.09 33.25 0.1M
2022-01-26 33.94 34.13 33.42 33.62 0.1M
2022-01-25 33.94 34.40 33.58 33.96 0.1M
2022-01-24 34.29 34.71 33.48 34.11 0.1M
2022-01-21 34.34 35.08 34.27 34.38 0.1M
2022-01-20 34.78 35.04 34.16 34.23 0.1M
2022-01-19 34.74 35.38 34.67 34.75 0.1M
2022-01-18 34.60 35.07 34.23 34.96 0.1M
2022-01-14 35.28 35.59 34.80 34.95 0.1M
2022-01-13 35.37 35.61 35.08 35.35 0.1M
2022-01-12 35.52 35.80 35.20 35.44 0.1M
2022-01-11 36.13 36.13 34.99 35.30 0.1M
2022-01-10 36.25 36.81 36.07 36.29 0.1M
2022-01-07 35.65 36.85 35.47 36.36 0.1M
2022-01-06 35.50 36.22 35.41 35.91 0.1M
2022-01-05 36.04 36.54 35.54 35.61 0.1M
2022-01-04 36.28 36.60 36.04 36.20 0.1M
2022-01-03 36.44 36.66 36.08 36.44 0.1M