Stockscreener 앱 받기
0.20%
Tootsie Roll Industries Inc 주식 (TR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $35.44 | $35.05 | $0.39 | 41,946.0 | -0.42% |
| 2025-06-02 | $36.05 | $35.39 | $0.665 | 133,500.0 | -0.62% |
| 2025-05-30 | $36.25 | $35.41 | $0.84 | 160,926.0 | -1.05% |
| 2025-05-29 | $36.21 | $35.56 | $0.65 | 144,488.0 | +1.38% |
| 2025-05-28 | $35.64 | $34.98 | $0.655 | 175,996.0 | +1.08% |
| 2025-05-27 | $35.42 | $34.16 | $1.26 | 283,542.0 | +3.84% |
| 2025-05-23 | $33.95 | $33.00 | $0.95 | 108,225.0 | +0.68% |
| 2025-05-22 | $34.07 | $33.62 | $0.45 | 142,239.0 | -1.20% |
| 2025-05-21 | $34.47 | $33.86 | $0.61 | 103,653.0 | -0.44% |
| 2025-05-20 | $34.20 | $33.73 | $0.47 | 109,703.0 | +1.12% |
| 2025-05-19 | $33.84 | $32.63 | $1.21 | 121,500.0 | +2.95% |
| 2025-05-16 | $33.07 | $32.35 | $0.72 | 137,662.0 | +1.11% |
| 2025-05-15 | $32.58 | $32.09 | $0.49 | 152,615.0 | +0.96% |
| 2025-05-14 | $32.32 | $31.64 | $0.68 | 145,357.0 | +0.22% |
| 2025-05-13 | $32.43 | $31.59 | $0.84 | 180,137.0 | -0.74% |
| 2025-05-12 | $33.05 | $32.15 | $0.90 | 148,501.0 | -1.52% |
| 2025-05-09 | $33.75 | $32.79 | $0.96 | 90,440.0 | -1.88% |
| 2025-05-08 | $33.56 | $32.76 | $0.80 | 174,502.0 | +1.36% |
| 2025-05-07 | $33.81 | $32.99 | $0.8175 | 79,482.0 | -1.26% |
| 2025-05-06 | $34.28 | $33.28 | $0.9951 | 156,989.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $36.05 | $35.05 | $1.01 | 175,446.0 | -1.04% |
| 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% |
3.39%
0.79%
자본화:
|
볼륨(24시간):