Stockscreener 앱 받기
0.28%
Tootsie Roll Industries Inc 주식 (TR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.27 | $31.47 | $0.80 | 190,948.0 | +0.28% |
| 2024-12-19 | $31.86 | $31.22 | $0.635 | 178,342.0 | -0.06% |
| 2024-12-18 | $32.57 | $31.74 | $0.83 | 142,346.0 | -1.89% |
| 2024-12-17 | $32.44 | $31.60 | $0.8415 | 158,791.0 | +1.47% |
| 2024-12-16 | $32.10 | $31.63 | $0.47 | 133,405.0 | +0.31% |
| 2024-12-13 | $32.11 | $31.57 | $0.535 | 122,569.0 | -1.06% |
| 2024-12-12 | $32.36 | $31.92 | $0.44 | 64,025.0 | +0.75% |
| 2024-12-11 | $32.59 | $31.84 | $0.7501 | 106,596.0 | -1.24% |
| 2024-12-10 | $33.14 | $32.25 | $0.89 | 70,469.0 | -2.21% |
| 2024-12-09 | $33.27 | $32.44 | $0.83 | 92,882.0 | +1.51% |
| 2024-12-06 | $33.25 | $32.51 | $0.74 | 66,601.0 | -1.87% |
| 2024-12-05 | $33.15 | $32.57 | $0.58 | 67,664.0 | +0.67% |
| 2024-12-04 | $33.26 | $32.78 | $0.48 | 64,380.0 | -0.93% |
| 2024-12-03 | $33.27 | $32.53 | $0.735 | 91,223.0 | +0.67% |
| 2024-12-02 | $33.10 | $32.09 | $1.01 | 76,645.0 | -0.27% |
| 2024-11-29 | $33.28 | $32.96 | $0.3198 | 24,089.0 | +0.33% |
| 2024-11-27 | $33.32 | $32.91 | $0.41 | 76,706.0 | -0.09% |
| 2024-11-26 | $33.63 | $32.72 | $0.91 | 87,691.0 | -1.73% |
| 2024-11-25 | $34.00 | $33.33 | $0.6682 | 119,234.0 | +1.05% |
| 2024-11-22 | $33.39 | $32.98 | $0.41 | 81,648.0 | +0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.27 | $31.22 | $2.05 | 1,817,834.0 | -3.90% |
| 2024-11 | $34.00 | $29.25 | $4.75 | 2,065,760.0 | +13.47% |
| 2024-10 | $30.84 | $29.03 | $1.81 | 3,350,686.0 | -5.81% |
| 2024-09 | $33.30 | $29.56 | $3.74 | 6,161,767.0 | +4.21% |
| 2024-08 | $30.93 | $27.58 | $3.35 | 5,861,162.0 | -3.63% |
| 2024-07 | $31.14 | $28.71 | $2.43 | 4,767,246.0 | +0.88% |
| 2024-06 | $33.00 | $28.13 | $4.87 | 4,873,277.0 | +4.48% |
| 2024-05 | $30.61 | $28.82 | $1.79 | 1,515,429.0 | -1.51% |
| 2024-04 | $32.15 | $29.59 | $2.56 | 1,630,753.0 | -7.24% |
| 2024-03 | $32.83 | $31.06 | $1.77 | 1,530,669.5 | +1.45% |
| 2024-02 | $32.50 | $29.84 | $2.66 | 1,552,953.7 | -0.21% |
| 2024-01 | $34.80 | $31.63 | $3.17 | 1,370,568.5 | -1.96% |
Tootsie Roll Industries Inc 주식 (TR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.15 | $31.15 | $3.00 | 1,641,089.7 | +0.45% |
| 2023-11 | $33.73 | $29.04 | $4.69 | 1,639,430.4 | +6.36% |
| 2023-10 | $30.76 | $28.22 | $2.54 | 2,023,728.6 | +4.19% |
| 2023-09 | $31.46 | $28.95 | $2.50 | 2,179,739.6 | -7.12% |
| 2023-08 | $34.29 | $31.03 | $3.26 | 2,431,449.9 | -7.77% |
| 2023-07 | $34.93 | $32.16 | $2.78 | 2,865,789.6 | -1.55% |
| 2023-06 | $37.98 | $33.90 | $4.07 | 6,409,099.8 | -9.37% |
| 2023-05 | $39.87 | $35.91 | $3.97 | 3,450,991.3 | -4.43% |
| 2023-04 | $44.65 | $39.24 | $5.40 | 2,421,907.0 | -8.97% |
| 2023-03 | $44.56 | $40.35 | $4.21 | 3,134,313.4 | +5.09% |
| 2023-02 | $44.75 | $40.11 | $4.64 | 2,716,414.4 | -1.56% |
| 2023-01 | $44.01 | $39.65 | $4.35 | 1,951,006.6 | +5.07% |
Tootsie Roll Industries Inc 주식 (TR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.84 | $39.93 | $3.91 | 3,223,069.9 | -5.29% |
| 2022-11 | $42.36 | $36.35 | $6.01 | 3,121,894.0 | +11.29% |
| 2022-10 | $38.82 | $31.10 | $7.73 | 2,270,026.1 | +21.36% |
| 2022-09 | $33.74 | $31.34 | $2.40 | 1,812,166.1 | -7.12% |
| 2022-08 | $34.68 | $32.25 | $2.43 | 1,401,670.2 | +2.02% |
| 2022-07 | $33.82 | $31.56 | $2.26 | 1,491,778.8 | -0.65% |
| 2022-06 | $34.00 | $30.00 | $4.00 | 3,426,745.2 | +6.89% |
| 2022-05 | $33.36 | $29.25 | $4.11 | 3,170,369.1 | -5.60% |
| 2022-04 | $35.89 | $32.29 | $3.60 | 1,997,911.2 | +0.20% |
| 2022-03 | $34.72 | $30.41 | $4.32 | 3,041,106.5 | +6.72% |
| 2022-02 | $31.32 | $29.34 | $1.98 | 1,971,763.9 | -0.59% |
| 2022-01 | $33.70 | $30.00 | $3.70 | 2,386,514.1 | -6.29% |
1.70%
자본화:
|
볼륨(24시간):