Stockscreener 앱 받기
1.33%
Tootsie Roll Industries Inc 주식 (TR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-19 | $32.71 | $31.90 | $0.81 | 45,318.0 | -1.36% |
| 2024-09-18 | $32.56 | $32.20 | $0.365 | 121,915.0 | +0.59% |
| 2024-09-17 | $32.53 | $32.04 | $0.49 | 113,412.0 | +0.03% |
| 2024-09-16 | $33.30 | $32.15 | $1.15 | 137,592.0 | -2.87% |
| 2024-09-13 | $33.17 | $32.48 | $0.695 | 172,235.0 | +1.91% |
| 2024-09-12 | $32.53 | $31.73 | $0.805 | 122,044.0 | +1.72% |
| 2024-09-11 | $32.41 | $31.57 | $0.84 | 201,010.0 | -1.45% |
| 2024-09-10 | $32.75 | $31.44 | $1.31 | 225,621.0 | +3.28% |
| 2024-09-09 | $31.55 | $30.72 | $0.825 | 164,817.0 | -0.44% |
| 2024-09-06 | $31.64 | $30.78 | $0.8599 | 158,588.0 | +1.22% |
| 2024-09-05 | $31.43 | $30.67 | $0.76 | 237,145.0 | +1.33% |
| 2024-09-04 | $30.80 | $30.26 | $0.535 | 172,041.0 | +1.32% |
| 2024-09-03 | $30.37 | $29.56 | $0.81 | 140,489.0 | +2.19% |
| 2024-08-30 | $29.94 | $29.55 | $0.39 | 154,958.0 | +0.34% |
| 2024-08-29 | $30.14 | $29.53 | $0.605 | 150,912.0 | -1.17% |
| 2024-08-28 | $30.25 | $29.60 | $0.65 | 2,300,312.0 | -0.63% |
| 2024-08-27 | $30.89 | $29.96 | $0.93 | 582,251.0 | +1.24% |
| 2024-08-26 | $29.82 | $29.05 | $0.775 | 244,763.0 | +2.97% |
| 2024-08-23 | $29.23 | $28.55 | $0.685 | 220,589.0 | +1.22% |
| 2024-08-22 | $28.80 | $28.28 | $0.5225 | 259,742.0 | +0.56% |
| 2024-08-21 | $28.61 | $28.30 | $0.31 | 210,209.0 | +0.60% |
| 2024-08-20 | $28.84 | $28.24 | $0.60 | 208,409.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $33.30 | $29.56 | $3.74 | 2,012,227.0 | +7.54% |
| 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% |
6.25%
0.87%
자본화:
|
볼륨(24시간):