Stockscreener 앱 받기
0.14%
Tootsie Roll Industries Inc 주식 (TR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $31.58 | $31.21 | $0.37 | 9,390.0 | +0.22% |
| 2025-03-31 | $31.87 | $31.07 | $0.80 | 90,411.0 | +0.54% |
| 2025-03-28 | $32.32 | $31.06 | $1.26 | 88,366.0 | -1.97% |
| 2025-03-27 | $32.67 | $31.55 | $1.12 | 120,169.0 | +1.88% |
| 2025-03-26 | $31.60 | $30.78 | $0.82 | 84,847.0 | +2.02% |
| 2025-03-25 | $31.16 | $30.70 | $0.46 | 65,410.0 | -1.09% |
| 2025-03-24 | $31.33 | $30.93 | $0.397 | 64,765.0 | -0.67% |
| 2025-03-21 | $31.50 | $31.00 | $0.50 | 148,230.0 | -0.57% |
| 2025-03-20 | $31.53 | $31.22 | $0.31 | 82,026.0 | +0.38% |
| 2025-03-19 | $31.51 | $31.10 | $0.4125 | 84,860.0 | +0.06% |
| 2025-03-18 | $31.90 | $31.23 | $0.665 | 58,023.0 | -0.98% |
| 2025-03-17 | $31.95 | $31.51 | $0.445 | 72,596.0 | -0.35% |
| 2025-03-14 | $31.83 | $30.93 | $0.8963 | 88,775.0 | +1.28% |
| 2025-03-13 | $31.66 | $31.05 | $0.605 | 76,298.0 | -0.29% |
| 2025-03-12 | $32.31 | $30.86 | $1.45 | 111,517.0 | -2.72% |
| 2025-03-11 | $32.93 | $32.16 | $0.7613 | 103,770.0 | -1.64% |
| 2025-03-10 | $33.22 | $32.30 | $0.9151 | 154,681.0 | +0.86% |
| 2025-03-07 | $32.64 | $30.69 | $1.95 | 164,854.0 | +4.46% |
| 2025-03-06 | $31.46 | $31.00 | $0.46 | 141,821.0 | -0.22% |
| 2025-03-05 | $31.44 | $31.00 | $0.44 | 98,764.0 | +0.49% |
| 2025-03-04 | $31.38 | $31.06 | $0.3204 | 61,774.3 | +0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $33.22 | $30.06 | $3.16 | 2,204,164.3 | +4.86% |
| 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 | $30.02 | $26.78 | $3.25 | 6,036,996.9 | -3.63% |
| 2024-07 | $30.24 | $27.88 | $2.36 | 4,910,263.4 | +0.88% |
| 2024-06 | $32.04 | $27.31 | $4.73 | 5,019,475.3 | +4.48% |
| 2024-05 | $29.72 | $27.98 | $1.74 | 1,560,891.9 | -1.51% |
| 2024-04 | $31.21 | $28.73 | $2.49 | 1,679,675.6 | -7.24% |
| 2024-03 | $31.87 | $30.15 | $1.72 | 1,576,589.6 | +1.45% |
| 2024-02 | $31.56 | $28.98 | $2.58 | 1,599,542.3 | -0.21% |
| 2024-01 | $33.78 | $30.71 | $3.07 | 1,411,685.5 | -1.96% |
Tootsie Roll Industries Inc 주식 (TR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.15 | $30.24 | $2.91 | 1,690,322.4 | +0.45% |
| 2023-11 | $32.75 | $28.19 | $4.55 | 1,688,613.3 | +6.36% |
| 2023-10 | $29.86 | $27.40 | $2.46 | 2,084,440.4 | +4.19% |
| 2023-09 | $30.54 | $28.11 | $2.43 | 2,245,131.7 | -7.12% |
| 2023-08 | $33.29 | $30.13 | $3.17 | 2,504,393.4 | -7.77% |
| 2023-07 | $33.91 | $31.22 | $2.70 | 2,951,763.3 | -1.55% |
| 2023-06 | $36.87 | $32.92 | $3.95 | 6,601,372.8 | -9.37% |
| 2023-05 | $38.71 | $34.86 | $3.85 | 3,554,521.0 | -4.43% |
| 2023-04 | $43.35 | $38.10 | $5.25 | 2,494,564.2 | -8.97% |
| 2023-03 | $43.27 | $39.17 | $4.09 | 3,228,342.8 | +5.09% |
| 2023-02 | $43.45 | $38.94 | $4.51 | 2,797,906.8 | -1.56% |
| 2023-01 | $42.72 | $38.50 | $4.23 | 2,009,536.8 | +5.07% |
2.46%
0.42%
자본화:
|
볼륨(24시간):