Tootsie Roll Industries, Inc. (TZ3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -2 | -6.94444444444 | 28.8 | 28.8 | 25.4 | 6 | 25.74782609 | DE |
| 12 | -0.2 | -0.740740740741 | 27 | 29.6 | 25.4 | 135 | 28.34488606 | DE |
| 26 | -1.8 | -6.29370629371 | 28.6 | 30.2 | 25.4 | 105 | 28.4010612 | DE |
| 52 | -2.6 | -8.84353741497 | 29.4 | 31.6 | 25.4 | 76 | 28.65935873 | DE |
| 156 | -2.6 | -8.84353741497 | 29.4 | 31.6 | 25.4 | 76 | 28.65935873 | DE |
| 260 | -2.6 | -8.84353741497 | 29.4 | 31.6 | 25.4 | 76 | 28.65935873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724704020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1724444820 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1724358420 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1724272020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1724185620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1724099220 | 25.4 | -0.2 | -0.78 | 25.4 | 25.4 | 25.4 | 1 |
| 1723840020 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 20 |
| 1723753620 | 26 | -2.8 | -9.72 | 26 | 26 | 26 | 1 |
| 1723667220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1723580820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1723494420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1723235220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1723148820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1723062420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1722976020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1722889620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1722630420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1722544020 | 28.8 | 0.6 | 2.13 | 28.8 | 28.8 | 28.8 | 1 |
| 1722457560 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1722371160 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1722284760 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1722025560 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1721939160 | 28.2 | 1 | 3.68 | 28.2 | 28.2 | 28.2 | 1 |
| 1721852820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1721766420 | 27.2 | -0.4 | -1.45 | 27.2 | 27.2 | 27.2 | 10 |
| 1721679960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1721420760 | 27.6 | -0.2 | -0.72 | 27.6 | 27.6 | 27.6 | 20 |
| 1721334420 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1721248020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1721161620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1721075220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1720816020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1720729620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1720643220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1720556820 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1720470420 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1720211220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1720124820 | 27.8 | -1.8 | -6.08 | 27.8 | 27.8 | 27.8 | 18 |
| 1720038360 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1719951960 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1719865560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1719606360 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1719519960 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1719433560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1719347160 | 29.6 | 2 | 7.25 | 28.8 | 29.6 | 28.8 | 750 |
| 1719260820 | 27.6 | 1.4 | 5.34 | 27.8 | 27.8 | 27.6 | 980 |
| 1719001620 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1718915220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1718828820 | 26.2 | -1.4 | -5.07 | 26.2 | 26.2 | 26.2 | 2 |
| 1718742420 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1718656020 | 27.6 | 0.6 | 2.22 | 27.6 | 27.6 | 27.6 | 1 |
| 1718396820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1718310420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 57 |
| 1718224020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1718137620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1718051220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717792020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717705620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717619220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1717532820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 25 |
| 1717446420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 25 |
| 1717187220 | 27 | -0.8 | -2.88 | 27 | 27 | 27 | 75 |
| 1717048800 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1716962400 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1716876000 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1716789600 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
