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
2025-09-30 41.31 42.41 41.17 41.92 0.3M
2025-09-29 41.15 41.28 40.68 41.26 0.2M
2025-09-26 40.43 41.40 40.43 41.12 0.2M
2025-09-25 41.24 41.40 40.27 40.48 0.1M
2025-09-24 40.82 41.32 40.82 41.02 0.1M
2025-09-23 40.79 41.10 40.52 40.86 0.2M
2025-09-22 40.20 40.72 39.97 40.72 0.2M
2025-09-19 41.18 41.46 40.01 40.47 1.1M
2025-09-18 41.55 42.10 40.66 40.97 0.2M
2025-09-17 41.27 41.82 41.19 41.60 0.2M
2025-09-16 40.93 41.94 40.55 41.26 0.3M
2025-09-15 40.13 41.22 39.81 41.00 0.2M
2025-09-12 39.69 40.19 39.33 40.06 0.1M
2025-09-11 39.30 40.17 39.30 39.92 0.2M
2025-09-10 40.79 41.04 39.23 39.45 0.3M
2025-09-09 40.88 41.56 40.27 41.20 0.2M
2025-09-08 40.82 41.50 40.64 41.19 0.2M
2025-09-05 40.48 41.00 40.41 40.82 0.2M
2025-09-04 40.91 41.27 40.31 40.42 0.1M
2025-09-03 40.47 41.20 40.15 40.69 0.2M
2025-09-02 40.14 40.97 40.14 40.57 0.2M
2025-08-29 40.61 40.71 39.98 40.21 0.1M
2025-08-28 40.74 40.88 40.03 40.41 0.1M
2025-08-27 40.48 40.83 40.23 40.80 0.1M
2025-08-26 40.22 40.49 39.94 40.37 0.2M
2025-08-25 39.91 40.61 39.54 40.13 0.1M
2025-08-22 39.60 40.27 39.56 40.07 0.1M
2025-08-21 38.82 39.40 38.45 39.29 0.1M
2025-08-20 39.22 39.66 39.06 39.07 0.2M
2025-08-19 39.11 39.36 38.65 39.04 0.1M
2025-08-18 38.83 39.04 38.47 38.93 0.1M
2025-08-15 38.66 38.80 38.19 38.66 0.3M
2025-08-14 39.41 39.41 38.69 38.74 0.2M
2025-08-13 39.46 40.03 39.19 39.59 0.1M
2025-08-12 38.40 39.63 38.40 39.43 0.2M
2025-08-11 39.02 39.09 38.31 38.37 0.2M
2025-08-08 39.07 39.35 38.55 38.86 0.1M
2025-08-07 39.13 39.30 38.58 38.93 0.1M
2025-08-06 38.67 39.41 38.20 39.16 0.2M
2025-08-05 38.49 38.84 38.25 38.61 0.2M
2025-08-04 37.75 38.26 37.62 38.23 0.1M
2025-08-01 38.00 38.46 37.34 37.55 0.2M
2025-07-31 38.44 38.99 37.81 37.93 0.2M
2025-07-30 39.73 39.82 38.57 38.81 0.2M
2025-07-29 39.57 40.10 39.29 39.51 0.2M
2025-07-28 39.84 40.43 39.02 39.23 0.3M
2025-07-25 39.97 40.18 37.50 40.00 0.2M
2025-07-24 38.50 39.92 38.50 39.87 0.2M
2025-07-23 38.67 39.52 38.35 39.16 0.3M
2025-07-22 37.49 38.77 37.49 38.65 0.2M
2025-07-21 37.47 38.09 37.38 37.65 0.2M
2025-07-18 38.10 38.27 37.20 37.31 0.2M
2025-07-17 36.46 38.07 36.10 37.99 0.3M
2025-07-16 34.96 36.28 34.90 36.26 0.2M
2025-07-15 35.47 35.75 34.59 34.79 0.2M
2025-07-14 34.73 35.66 34.73 35.61 0.3M
2025-07-11 34.53 35.23 34.23 34.77 0.1M
2025-07-10 33.88 34.99 33.82 34.68 0.2M
2025-07-09 34.47 34.63 33.68 34.05 0.2M
2025-07-08 35.68 35.68 34.30 34.53 0.2M
2025-07-07 35.41 35.71 35.05 35.71 0.2M
2025-07-03 35.26 35.47 34.66 35.47 0.1M
2025-07-02 34.70 35.31 34.42 35.28 0.3M
2025-07-01 33.39 35.12 33.39 34.82 0.3M
2025-06-30 33.40 33.79 33.22 33.45 0.3M
2025-06-27 33.61 33.77 33.02 33.42 2.9M
2025-06-26 33.62 33.83 33.47 33.63 0.2M
2025-06-25 34.23 34.44 33.41 33.45 0.2M
2025-06-24 34.70 34.99 34.38 34.38 0.2M
2025-06-23 33.97 34.73 33.81 34.64 0.2M
2025-06-20 33.94 34.40 33.80 34.05 0.3M
2025-06-18 33.66 34.14 33.41 33.83 0.2M
2025-06-17 33.36 34.03 33.19 33.68 0.2M
2025-06-16 33.46 33.89 33.41 33.47 0.1M
2025-06-13 33.28 33.36 32.70 33.30 0.2M
2025-06-12 33.58 33.58 32.92 33.24 0.2M
2025-06-11 33.89 34.00 33.29 33.59 0.2M
2025-06-10 34.87 35.14 33.88 33.91 0.2M
2025-06-09 34.68 35.11 34.41 34.91 0.2M
2025-06-06 35.20 35.40 34.46 34.64 0.1M
2025-06-05 35.08 35.42 34.85 35.15 0.2M
2025-06-04 35.58 35.82 35.02 35.08 0.1M
2025-06-03 35.43 35.76 35.05 35.53 0.1M
2025-06-02 35.68 36.06 35.39 35.43 0.1M
2025-05-30 36.12 36.25 35.41 35.65 0.2M
2025-05-29 35.65 36.21 35.56 36.03 0.1M
2025-05-28 35.16 35.64 34.99 35.54 0.2M
2025-05-27 34.16 35.42 34.16 35.16 0.3M
2025-05-23 33.59 33.95 33.00 33.86 0.1M
2025-05-22 33.99 34.07 33.62 33.63 0.1M
2025-05-21 34.17 34.47 33.86 34.04 0.1M
2025-05-20 33.94 34.20 33.73 34.19 0.1M
2025-05-19 32.82 33.84 32.63 33.81 0.1M
2025-05-16 32.68 33.07 32.35 32.84 0.1M
2025-05-15 32.14 32.58 32.09 32.48 0.2M
2025-05-14 31.92 32.32 31.64 32.17 0.1M
2025-05-13 32.22 32.43 31.59 32.10 0.2M
2025-05-12 32.89 33.05 32.15 32.34 0.1M
2025-05-09 33.31 33.75 32.79 32.84 0.1M
2025-05-08 33.02 33.56 32.76 33.47 0.2M
2025-05-07 33.47 33.81 32.99 33.02 0.1M
2025-05-06 34.03 34.28 33.28 33.44 0.2M
2025-05-05 33.59 34.63 33.44 34.00 0.3M
2025-05-02 32.76 33.67 32.53 33.64 0.2M
2025-05-01 31.84 32.66 31.70 32.62 0.1M
2025-04-30 31.87 32.01 31.26 32.00 0.1M
2025-04-29 31.36 31.74 31.26 31.70 0.1M
2025-04-28 31.58 31.60 31.17 31.42 0.1M
2025-04-25 31.84 31.84 31.38 31.71 0.1M
2025-04-24 32.69 32.69 31.76 31.85 0.1M
2025-04-23 32.44 32.75 32.16 32.53 0.1M
2025-04-22 32.01 32.70 31.88 32.37 0.1M
2025-04-21 31.80 31.99 31.53 31.98 0.1M
2025-04-17 31.05 31.86 31.05 31.77 0.1M
2025-04-16 31.36 31.36 31.02 31.09 0.1M
2025-04-15 31.26 31.70 31.08 31.17 0.1M
2025-04-14 31.00 31.52 31.00 31.41 0.1M
2025-04-11 30.48 31.18 30.48 30.96 0.1M
2025-04-10 30.28 30.88 29.99 30.58 0.1M
2025-04-09 29.73 30.67 29.13 30.32 0.1M
2025-04-08 30.54 30.73 29.64 29.70 0.1M
2025-04-07 30.19 30.75 29.50 30.22 0.2M
2025-04-04 31.28 32.37 30.49 30.59 0.2M
2025-04-03 31.34 31.96 31.28 31.50 0.1M
2025-04-02 31.68 31.73 31.24 31.29 0.1M
2025-04-01 31.48 31.63 31.21 31.57 0.1M
2025-03-31 31.38 31.87 31.07 31.48 0.1M
2025-03-28 32.04 32.32 31.06 31.31 0.1M
2025-03-27 31.55 32.67 31.55 31.94 0.1M
2025-03-26 30.87 31.60 30.78 31.35 0.1M
2025-03-25 30.98 31.16 30.70 30.73 0.1M
2025-03-24 31.19 31.33 30.93 31.07 0.1M
2025-03-21 31.47 31.50 31.00 31.28 0.2M
2025-03-20 31.34 31.53 31.22 31.46 0.1M
2025-03-19 31.17 31.51 31.10 31.34 0.1M
2025-03-18 31.72 31.90 31.24 31.32 0.1M
2025-03-17 31.71 31.96 31.51 31.63 0.1M
2025-03-14 31.32 31.83 30.93 31.74 0.1M
2025-03-13 31.19 31.66 31.05 31.34 0.1M
2025-03-12 32.05 32.31 30.86 31.43 0.1M
2025-03-11 32.67 32.93 32.17 32.31 0.1M
2025-03-10 32.74 33.22 32.30 32.85 0.2M
2025-03-07 31.20 32.64 30.69 32.57 0.2M
2025-03-06 31.22 31.46 31.00 31.18 0.2M
2025-03-05 31.07 31.44 31.00 31.25 0.1M
2025-03-04 31.59 32.42 31.55 32.03 0.1M
2025-03-03 31.01 31.80 30.96 31.78 0.2M
2025-02-28 31.18 31.18 30.67 30.99 0.1M
2025-02-27 30.50 31.12 30.50 30.93 0.1M
2025-02-26 31.89 31.89 30.62 30.70 0.1M
2025-02-25 31.41 32.26 31.02 31.97 0.2M
2025-02-24 32.36 32.36 30.92 31.19 0.2M
2025-02-21 31.48 32.54 31.26 32.36 0.2M
2025-02-20 31.04 31.66 30.92 31.31 0.1M
2025-02-19 31.15 31.43 31.00 31.28 0.1M
2025-02-18 30.85 31.36 30.79 31.15 0.1M
2025-02-14 31.27 31.82 30.56 30.85 0.1M
2025-02-13 30.10 31.31 30.00 31.14 0.1M
2025-02-12 31.07 31.12 30.29 30.56 0.2M
2025-02-11 30.83 31.38 30.73 31.34 0.1M
2025-02-10 30.62 31.02 30.56 30.80 0.1M
2025-02-07 30.66 30.87 29.98 30.62 0.1M
2025-02-06 30.98 30.98 29.53 30.60 0.2M
2025-02-05 30.45 30.75 30.36 30.73 0.1M
2025-02-04 31.34 31.34 30.39 30.58 0.1M
2025-02-03 30.83 31.48 30.81 31.35 0.1M
2025-01-31 31.01 31.37 30.95 31.06 0.1M
2025-01-30 31.47 31.47 31.00 31.20 0.1M
2025-01-29 31.46 31.51 31.13 31.19 0.1M
2025-01-28 31.96 32.19 31.59 31.66 0.1M
2025-01-27 31.55 32.74 31.55 32.11 0.1M
2025-01-24 31.12 31.85 31.12 31.27 0.1M
2025-01-23 30.67 31.26 30.67 31.12 0.1M
2025-01-22 31.27 31.58 30.66 30.86 0.1M
2025-01-21 31.36 31.81 31.29 31.35 0.1M
2025-01-17 31.26 31.67 31.16 31.24 0.1M
2025-01-16 30.48 31.44 30.33 31.34 0.1M
2025-01-15 30.73 30.86 30.46 30.61 0.1M
2025-01-14 30.68 31.04 30.31 30.62 0.1M
2025-01-13 30.33 30.76 30.17 30.44 0.2M
2025-01-10 31.23 31.40 30.41 30.47 0.1M
2025-01-08 31.23 31.45 31.03 31.40 0.1M
2025-01-07 30.96 31.54 30.90 31.16 0.1M
2025-01-06 32.53 32.56 30.88 30.89 0.2M
2025-01-03 32.61 32.91 32.46 32.55 0.1M
2025-01-02 32.42 32.75 32.26 32.61 0.1M