Stockscreener 앱 받기
1.06%
Tootsie Roll Industries Inc 주식 (TR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $38.51 | $37.78 | $0.73 | 130,522.0 | +1.06% |
| 2025-12-10 | $38.00 | $37.12 | $0.88 | 141,215.0 | +1.29% |
| 2025-12-09 | $37.41 | $36.98 | $0.425 | 105,330.0 | -0.16% |
| 2025-12-08 | $37.71 | $36.93 | $0.779 | 115,037.0 | -0.96% |
| 2025-12-05 | $37.64 | $37.01 | $0.63 | 70,632.0 | -0.37% |
| 2025-12-04 | $37.86 | $37.35 | $0.51 | 104,739.0 | +0.45% |
| 2025-12-03 | $38.02 | $37.27 | $0.7499 | 136,183.0 | +0.32% |
| 2025-12-02 | $37.81 | $37.20 | $0.605 | 80,860.0 | -0.77% |
| 2025-12-01 | $38.42 | $37.46 | $0.969 | 140,010.0 | -1.64% |
| 2025-11-28 | $39.05 | $37.94 | $1.11 | 68,447.0 | -0.90% |
| 2025-11-26 | $39.83 | $38.59 | $1.24 | 183,025.0 | -1.10% |
| 2025-11-25 | $39.33 | $37.99 | $1.33 | 134,253.0 | +3.44% |
| 2025-11-24 | $38.83 | $37.83 | $1.00 | 211,408.0 | -2.70% |
| 2025-11-21 | $40.06 | $38.56 | $1.50 | 202,084.0 | -0.84% |
| 2025-11-20 | $40.19 | $38.39 | $1.80 | 131,688.0 | -0.56% |
| 2025-11-19 | $40.22 | $39.41 | $0.81 | 116,773.0 | -1.28% |
| 2025-11-18 | $40.03 | $39.34 | $0.69 | 134,778.0 | +1.65% |
| 2025-11-17 | $40.12 | $39.30 | $0.82 | 127,974.0 | -0.18% |
| 2025-11-14 | $39.57 | $38.37 | $1.20 | 107,863.0 | +0.61% |
| 2025-11-13 | $39.58 | $39.02 | $0.56 | 155,203.0 | -0.46% |
| 2025-11-12 | $39.96 | $39.06 | $0.895 | 163,486.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.51 | $36.93 | $1.58 | 1,155,050.0 | -0.81% |
| 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 | $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% |
3.01%
1.63%
자본화:
|
볼륨(24시간):