Mercados españoles cerrados

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,38-0,40 (-1,34%)
A partir del 01:19PM EDT. Mercado abierto.
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202429,7529,9529,1829,3829,3844.896
12 jul 202429,8030,1029,5929,7829,7879.600
11 jul 202429,6230,0429,4729,6229,6285.000
10 jul 202429,1929,6229,0929,6129,6198.900
09 jul 202429,3129,4929,0329,1229,1269.000
08 jul 202430,1630,1629,2629,3729,3794.100
05 jul 202429,6330,0928,8230,0930,09123.800
03 jul 202429,9930,0329,6129,6229,6273.100
02 jul 202429,9730,3529,5429,9929,99107.300
01 jul 202430,7230,8029,9629,9929,99117.600
28 jun 202430,9131,1930,1630,5730,57169.700
27 jun 202431,9831,9830,8130,9330,93264.600
26 jun 202431,5932,2231,1332,0632,062.252.200
25 jun 202430,0933,0030,0631,9231,92684.000
24 jun 202428,6930,1528,6929,7929,79194.300
21 jun 202428,5928,9128,1328,1328,13340.200
20 jun 202428,2828,6628,2628,5828,5885.000
20 jun 20240.09 Dividendo
18 jun 202429,0029,0028,4128,5028,4192.800
17 jun 202429,0629,0628,7128,8528,7697.400
14 jun 202428,7529,2428,6129,2229,13119.100
13 jun 202428,7629,0528,4228,9128,8282.400
12 jun 202428,9729,2828,5128,7828,6986.500
11 jun 202428,5129,0428,4528,9728,8884.400
10 jun 202428,8428,8428,4228,6528,5686.300
07 jun 202429,1529,2928,8128,8128,7250.600
06 jun 202429,2029,6228,9229,3629,2755.200
05 jun 202429,5829,5829,0029,0929,0048.700
04 jun 202429,2829,5829,0529,5629,4751.700
03 jun 202429,3729,4529,1029,3529,2673.000
31 may 202428,9629,2628,9629,2629,17140.400
30 may 202429,0829,2228,8228,9428,8580.900
29 may 202429,4029,4328,8328,9228,8373.300
28 may 202429,9330,0929,4729,5429,4558.600
24 may 202430,4330,5029,9930,0129,9248.500
23 may 202430,4430,6130,1730,2830,1870.600
22 may 202430,0830,6129,8930,5930,4981.900
21 may 202429,8030,2729,8030,2530,1569.600
20 may 202429,5029,9029,4729,8629,7761.000
17 may 202430,0030,0029,4629,6029,5178.900
16 may 202429,6129,9129,5629,9129,8259.700
15 may 202430,1330,3229,5029,6129,5262.500
14 may 202429,8730,1129,6830,0329,9468.200
13 may 202429,8530,1329,6129,7329,6462.900
10 may 202429,8429,9129,6129,8729,7867.000
09 may 202429,3729,9529,2729,9329,8469.700
08 may 202429,5729,6029,1829,2929,2055.700
07 may 202429,7229,9829,4929,4929,4062.200
06 may 202429,4329,5529,0929,5529,4690.500
03 may 202429,7329,8029,4129,4329,3461.700
02 may 202429,8030,0529,6129,6129,5250.600
01 may 202429,7029,9329,6029,7429,6572.200
30 abr 202429,8329,9829,7129,7129,6262.500
29 abr 202429,8329,9829,5929,7729,6859.400
26 abr 202430,2030,3229,8029,8229,7357.500
25 abr 202430,3931,2830,1430,1930,0991.000
24 abr 202430,1530,4630,1530,3130,2157.500
23 abr 202430,2530,7030,2530,3230,2251.100
22 abr 202430,3930,7430,3130,4630,3665.600
19 abr 202430,0630,5530,0630,2030,1098.700
18 abr 202429,9930,3229,9030,1330,0363.700
17 abr 202430,3430,4429,6929,8229,7372.600
16 abr 202430,3430,4529,9530,1430,0479.400
15 abr 202430,0130,2829,7330,2530,15112.700
12 abr 202430,5030,5029,8729,9429,8570.100
11 abr 202431,0831,0930,4230,5530,4581.600
10 abr 202430,8031,0030,3530,8830,78100.300
09 abr 202431,5031,5030,8730,9930,8964.100
08 abr 202431,4431,6531,1531,3831,2881.400
05 abr 202431,4331,4330,8931,3531,2577.200
04 abr 202431,3131,6931,1831,4831,3878.500
03 abr 202431,4531,4530,6631,0430,9489.000
02 abr 202431,8231,8231,0631,5231,4282.600
01 abr 202432,1032,1531,6231,7331,6371.700
28 mar 202431,9632,3131,6532,0331,9379.100
27 mar 202432,0532,2531,8831,9631,8657.100
26 mar 202431,8432,1131,7431,8431,7449.200
25 mar 202432,4032,5831,6631,6831,5848.100
22 mar 202432,5832,7732,1932,2832,1849.300
21 mar 202432,2232,5631,9432,4332,3376.500
20 mar 202432,3732,6431,9732,3532,2564.300
19 mar 202431,9232,3431,9132,2632,1658.000
18 mar 202431,7732,2731,7531,8331,7365.200
15 mar 202431,5532,1731,5431,8331,73153.700
14 mar 202432,2232,4031,4931,6931,5991.000
13 mar 202432,4732,8332,2432,2632,1679.400
12 mar 202432,6332,7832,2532,5832,4883.900
11 mar 202432,0832,7732,0132,5532,45112.400
08 mar 202431,5032,0231,2731,8531,7588.500
07 mar 202431,9932,1231,2731,5431,4482.600
06 mar 202431,9132,0231,5231,8731,7789.400
05 mar 202432,3732,6531,6931,7331,6383.000
05 mar 20240.087 Dividendo
05 mar 2024103:100 Split de acciones
04 mar 202431,5832,3531,5832,3332,1459.122
01 mar 202431,5431,6831,0631,5831,4060.770
29 feb 202431,5431,7931,2131,5731,39114.021
28 feb 202430,9031,4230,7831,3931,2143.981
27 feb 202430,6730,8930,1630,8130,63168.508
26 feb 202430,7730,7730,3030,4230,2466.332
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...