Stockscreener 앱 받기
0.58%
시간 외 거래:
Tootsie Roll Industries Inc 주식 (TR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $39.91 | $39.27 | $0.6355 | 133,261.0 | +0.58% |
| 2026-08-04 | $39.99 | $38.76 | $1.23 | 160,624.0 | +0.48% |
| 2026-08-03 | $39.97 | $39.13 | $0.8382 | 140,609.0 | +0.90% |
| 2026-07-31 | $39.47 | $38.90 | $0.5732 | 90,408.0 | -0.81% |
| 2026-07-30 | $39.42 | $38.17 | $1.25 | 158,277.0 | -0.45% |
| 2026-07-29 | $40.09 | $38.95 | $1.14 | 160,338.0 | +1.18% |
| 2026-07-28 | $39.93 | $38.87 | $1.06 | 148,293.0 | +1.37% |
| 2026-07-27 | $38.77 | $37.56 | $1.21 | 198,440.0 | +2.83% |
| 2026-07-24 | $38.43 | $37.20 | $1.23 | 135,801.0 | -1.05% |
| 2026-07-23 | $39.38 | $37.54 | $1.84 | 278,855.0 | -3.81% |
| 2026-07-22 | $39.61 | $38.70 | $0.915 | 175,764.0 | +1.41% |
| 2026-07-21 | $38.99 | $38.52 | $0.465 | 125,022.0 | -0.38% |
| 2026-07-20 | $39.26 | $37.73 | $1.53 | 130,185.0 | -0.15% |
| 2026-07-17 | $40.34 | $38.99 | $1.35 | 163,931.0 | -0.94% |
| 2026-07-16 | $39.99 | $39.11 | $0.885 | 167,289.0 | +1.89% |
| 2026-07-15 | $38.93 | $37.78 | $1.15 | 167,039.0 | +1.49% |
| 2026-07-14 | $38.52 | $37.33 | $1.19 | 218,810.0 | +0.34% |
| 2026-07-13 | $39.25 | $37.92 | $1.33 | 169,747.0 | -0.37% |
| 2026-07-10 | $38.55 | $37.84 | $0.71 | 161,220.0 | +0.34% |
| 2026-07-09 | $38.55 | $37.27 | $1.27 | 212,601.0 | -0.63% |
| 2026-07-08 | $38.75 | $37.90 | $0.8525 | 252,980.0 | -0.47% |
| 2026-07-07 | $39.62 | $38.24 | $1.38 | 205,940.0 | +0.13% |
Tootsie Roll Industries Inc 주식 (TR) 연도별 가격 이력
이 심층 분석에서는 Tootsie Roll Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tootsie Roll Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tootsie Roll Industries Inc 주식 (TR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $39.99 | $38.76 | $1.23 | 567,755.0 | +1.97% |
| 2026-07 | $40.97 | $37.20 | $3.77 | 3,968,308.0 | -1.21% |
| 2026-06 | $39.89 | $35.78 | $4.11 | 7,247,852.0 | +4.88% |
| 2026-05 | $43.43 | $37.04 | $6.39 | 3,189,957.0 | -10.68% |
| 2026-04 | $45.06 | $40.40 | $4.66 | 2,260,429.0 | -1.17% |
| 2026-03 | $43.97 | $40.20 | $3.77 | 3,495,883.0 | +1.16% |
| 2026-02 | $42.91 | $37.88 | $5.02 | 2,529,278.0 | +11.48% |
| 2026-01 | $38.21 | $34.93 | $3.28 | 2,113,610.0 | +3.41% |
Tootsie Roll Industries Inc 주식 (TR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.51 | $36.72 | $1.79 | 2,576,838.0 | -4.01% |
| 2025-11 | $40.22 | $34.53 | $5.69 | 2,985,801.0 | +8.70% |
| 2025-10 | $44.27 | $34.44 | $9.83 | 4,603,920.0 | -15.82% |
| 2025-09 | $42.44 | $39.23 | $3.21 | 4,881,031.0 | +4.25% |
| 2025-08 | $40.88 | $37.34 | $3.54 | 3,170,413.0 | +6.01% |
| 2025-07 | $40.43 | $33.39 | $7.04 | 4,794,983.0 | +13.39% |
| 2025-06 | $36.05 | $32.70 | $3.35 | 6,390,130.0 | -6.17% |
| 2025-05 | $36.25 | $31.59 | $4.66 | 3,204,907.0 | +11.41% |
| 2025-04 | $32.75 | $29.13 | $3.62 | 2,171,664.0 | +1.65% |
| 2025-03 | $33.22 | $30.06 | $3.16 | 2,194,774.3 | +4.63% |
| 2025-02 | $31.59 | $28.67 | $2.92 | 2,377,873.5 | -0.23% |
| 2025-01 | $31.95 | $29.29 | $2.66 | 2,071,543.2 | -3.93% |
Tootsie Roll Industries Inc 주식 (TR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.30 | $30.31 | $1.99 | 2,105,023.4 | -2.90% |
| 2024-11 | $33.01 | $28.40 | $4.61 | 2,127,732.8 | +13.47% |
| 2024-10 | $29.94 | $28.18 | $1.76 | 3,451,206.6 | -5.81% |
| 2024-09 | $32.33 | $28.70 | $3.63 | 6,346,620.0 | +4.21% |
| 2024-08 | $29.99 | $26.00 | $3.99 | 6,070,221.0 | -0.74% |
| 2024-07 | $29.36 | $27.07 | $2.29 | 5,057,571.3 | +0.88% |
| 2024-06 | $31.11 | $26.52 | $4.59 | 5,170,059.6 | +4.48% |
| 2024-05 | $28.85 | $27.17 | $1.69 | 1,607,718.6 | -1.51% |
| 2024-04 | $30.30 | $27.89 | $2.41 | 1,730,065.9 | -7.24% |
| 2024-03 | $30.95 | $29.28 | $1.67 | 1,623,887.3 | +1.45% |
| 2024-02 | $30.64 | $28.13 | $2.51 | 1,647,528.5 | -0.21% |
| 2024-01 | $32.80 | $29.82 | $2.98 | 1,454,036.1 | -1.96% |
3.36%
1.08%
자본화:
|
볼륨(24시간):