Mercados españoles cerrados

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,94-0,61 (-2,00%)
Al cierre: 04:00PM EDT
29,94 0,00 (0,00%)
Después del cierre: 04:32PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202430,5030,5029,8829,9429,9470.035
11 abr 202431,0831,0930,4230,5530,5581.600
10 abr 202430,8031,0030,3530,8830,88100.300
09 abr 202431,5031,5030,8730,9930,9964.100
08 abr 202431,4431,6531,1531,3831,3881.400
05 abr 202431,4331,4330,8931,3531,3577.200
04 abr 202431,3131,6931,1831,4831,4878.500
03 abr 202431,4531,4530,6631,0431,0489.000
02 abr 202431,8231,8231,0631,5231,5282.600
01 abr 202432,1032,1531,6231,7331,7371.700
28 mar 202431,9632,3131,6532,0332,0379.100
27 mar 202432,0532,2531,8831,9631,9657.100
26 mar 202431,8432,1131,7431,8431,8449.200
25 mar 202432,4032,5831,6631,6831,6848.100
22 mar 202432,5832,7732,1932,2832,2849.300
21 mar 202432,2232,5631,9432,4332,4376.500
20 mar 202432,3732,6431,9732,3532,3564.300
19 mar 202431,9232,3431,9132,2632,2658.000
18 mar 202431,7732,2731,7531,8331,8365.200
15 mar 202431,5532,1731,5431,8331,83153.700
14 mar 202432,2232,4031,4931,6931,6991.000
13 mar 202432,4732,8332,2432,2632,2679.400
12 mar 202432,6332,7832,2532,5832,5883.900
11 mar 202432,0832,7732,0132,5532,55112.400
08 mar 202431,5032,0231,2731,8531,8588.500
07 mar 202431,9932,1231,2731,5431,5482.600
06 mar 202431,9132,0231,5231,8731,8789.400
05 mar 202432,3732,6531,6931,7331,7383.000
05 mar 20240.087 Dividendo
05 mar 2024103:100 Split de acciones
04 mar 202431,5832,3531,5832,3332,2459.122
01 mar 202431,5431,6831,0631,5831,5060.770
29 feb 202431,5431,7931,2131,5731,49114.021
28 feb 202430,9031,4230,7831,3931,3043.981
27 feb 202430,6730,8930,1630,8130,72168.508
26 feb 202430,7730,7730,3030,4230,3466.332
23 feb 202430,5130,6429,8430,6430,5679.001
22 feb 202430,9331,0130,4530,5130,43111.343
21 feb 202431,4231,4230,8731,1131,0258.607
20 feb 202431,5231,9331,2731,2731,1956.341
16 feb 202432,2832,2831,6531,7531,6663.963
15 feb 202431,7732,3531,6232,3132,2265.096
14 feb 202432,0632,0631,4031,6231,54102.279
13 feb 202432,0132,5031,7931,9131,8363.242
12 feb 202432,1032,4831,9532,2132,1351.809
09 feb 202431,8532,2131,6532,1632,0796.408
08 feb 202431,0532,1331,0531,8931,8163.963
07 feb 202431,1431,5930,9331,0630,9762.727
06 feb 202430,9531,3630,8631,1531,0656.959
05 feb 202431,8331,8331,0331,0530,9670.555
02 feb 202431,9932,1431,7131,8331,7583.842
01 feb 202431,5532,4031,5532,2132,1374.160
31 ene 202432,0432,4031,6331,6431,5676.220
30 ene 202431,9632,2331,7932,1632,0752.427
29 ene 202432,5632,5631,8132,0831,9960.667
26 ene 202432,6332,7432,3532,4232,3354.796
25 ene 202432,7833,0132,4632,6732,5867.156
24 ene 202432,5232,7832,2032,6132,5249.749
23 ene 202432,7832,8732,4532,5232,4464.375
22 ene 202432,2432,6132,1432,5732,4964.684
19 ene 202432,9332,9332,3932,4232,3349.028
18 ene 202432,9933,1632,7633,0132,9250.264
17 ene 202433,0333,6633,0333,0832,9932.136
16 ene 202434,0534,2233,2833,3033,2160.358
12 ene 202433,8134,1833,6134,1834,0945.629
11 ene 202433,4033,7232,9033,7133,6276.941
10 ene 202433,4733,4933,1233,4733,3847.689
09 ene 202433,0033,3532,9433,3533,2657.062
08 ene 202433,0133,3532,9233,2433,1553.457
05 ene 202432,8032,9932,4932,8832,8075.293
04 ene 202433,6133,8232,8032,8532,7798.674
03 ene 202433,4434,8033,3033,6133,52124.630
02 ene 202432,1533,7332,1533,5433,45109.180
29 dic 202331,9532,3531,6532,2732,1976.426
28 dic 202331,8832,2031,2331,8731,79140.492
27 dic 202331,6731,9131,1631,8831,8096.717
26 dic 202331,4731,6731,1731,5531,4751.500
22 dic 202331,7531,9031,4531,6031,5272.203
21 dic 202331,9331,9831,5331,7131,6261.182
20 dic 202332,5132,5131,6531,8831,80119.480
19 dic 202332,4232,8432,4232,5432,4660.873
19 dic 20230.09 Dividendo
18 dic 202332,3932,6132,2532,5032,3381.061
15 dic 202332,9832,9832,2332,2632,09285.104
14 dic 202333,9833,9933,1033,1432,9649.955
13 dic 202333,1333,8333,1333,8033,6163.963
12 dic 202333,5533,5533,0333,0732,8947.895
11 dic 202333,1733,7233,1733,5933,4164.169
08 dic 202333,3533,5633,0433,1332,9549.749
07 dic 202333,3133,5933,0233,4433,2553.045
06 dic 202333,2433,7833,2433,3233,1463.242
05 dic 202333,3234,1533,2033,3133,1379.104
04 dic 202332,5133,4932,5133,3233,1474.469
01 dic 202332,1932,8832,1932,7532,5768.701
30 nov 202331,8332,2931,6932,1331,9587.344
29 nov 202332,4232,5331,4731,6531,4871.791
28 nov 202332,8832,8932,4432,5032,3244.084
27 nov 202333,3633,5032,5832,8932,7183.430
24 nov 202333,4033,5733,2433,3233,1433.372
22 nov 202332,8933,7332,8233,4133,2382.709
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...