XNYS
Datos históricos de Tootsie Roll Industries, Inc.
Tootsie Roll Industries, Inc. · TR
$37.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:09 UTC
- Variación en el periodo
- −10.08%
- Máximo
- US$45.06
- 10 de abril de 2026
- Mínimo
- US$33.43
- 31 de octubre de 2025
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.46 | 37.82 | 37.13 | 37.48 | −0.29% | 109,933.655 |
| 8 oct 2026 | 36.98 | 37.70 | 36.93 | 37.59 | +1.84% | 146,236.402 |
| 7 oct 2026 | 37.36 | 37.53 | 36.84 | 36.91 | −1.20% | 186,965.037 |
| 6 oct 2026 | 37.49 | 37.91 | 37.29 | 37.36 | −0.66% | 122,307.011 |
| 5 oct 2026 | 38.11 | 38.20 | 37.61 | 37.61 | −1.00% | 175,377.246 |
| 2 oct 2026 | 38.09 | 38.51 | 37.86 | 37.99 | +0.40% | 142,843.659 |
| 1 oct 2026 | 37.50 | 37.85 | 37.23 | 37.84 | +0.72% | 176,606.711 |
| 30 sep 2026 | 38.16 | 38.21 | 37.40 | 37.57 | −1.16% | 182,540.709 |
| 29 sep 2026 | 37.43 | 38.03 | 37.35 | 38.01 | +0.61% | 156,050.708 |
| 28 sep 2026 | 37.75 | 38.14 | 37.52 | 37.78 | −0.68% | 224,424.129 |
| 25 sep 2026 | 37.65 | 38.15 | 37.40 | 38.04 | +0.74% | 462,007.445 |
| 24 sep 2026 | 38.05 | 38.24 | 37.60 | 37.76 | −0.55% | 159,690.974 |
| 23 sep 2026 | 37.70 | 37.99 | 37.45 | 37.97 | +1.17% | 111,114.327 |
| 22 sep 2026 | 37.49 | 37.83 | 37.37 | 37.53 | +0.72% | 108,082.872 |
| 21 sep 2026 | 37.15 | 37.49 | 37.15 | 37.26 | −0.90% | 127,527.718 |
| 18 sep 2026 | 37.46 | 37.60 | 36.78 | 37.60 | −0.24% | 451,390.743 |
| 17 sep 2026 | 38.16 | 38.16 | 37.51 | 37.69 | −0.71% | 155,652.036 |
| 16 sep 2026 | 37.74 | 38.16 | 37.74 | 37.96 | +0.53% | 130,657.556 |
| 15 sep 2026 | 38.52 | 38.52 | 37.69 | 37.76 | −2.81% | 125,405.029 |
| 14 sep 2026 | 39.38 | 39.87 | 38.08 | 38.85 | −0.10% | 153,669.365 |
| 11 sep 2026 | 38.52 | 38.91 | 38.07 | 38.89 | +1.38% | 116,434.04 |
| 10 sep 2026 | 38.15 | 38.42 | 37.82 | 38.36 | +0.52% | 163,784.143 |
| 9 sep 2026 | 38.38 | 38.38 | 37.69 | 38.16 | −1.27% | 147,270.485 |
| 8 sep 2026 | 38.81 | 38.81 | 37.83 | 38.65 | −0.34% | 165,718.888 |
| 4 sep 2026 | 38.54 | 38.99 | 38.39 | 38.78 | −0.05% | 135,649.21 |
| 3 sep 2026 | 39.71 | 39.75 | 38.62 | 38.80 | −2.85% | 182,037.489 |
| 2 sep 2026 | 40.59 | 40.59 | 39.48 | 39.94 | −0.92% | 163,042.53 |
| 1 sep 2026 | 41.09 | 41.28 | 40.28 | 40.31 | −1.35% | 145,784.112 |
| 31 ago 2026 | 41.16 | 41.40 | 40.23 | 40.86 | −0.99% | 131,877.101 |
| 28 ago 2026 | 41.03 | 41.32 | 40.92 | 41.27 | +0.95% | 97,715.114 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.