Tootsie Roll Industries【TR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Tootsie Roll Industries (TR)
Tootsie Roll Industries (TR) 과거

Tootsie Roll Industries (TR)

31.3117

0.4617

( 1.50% )

업데이트: 03:41:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4817	1.56243918261	30.83	31.82	30.001	105191	30.89141314	CS
4	-0.0783	-0.249442497611	31.39	32.74	29.53	102530	31.01762195	CS
12	-2.2783	-6.78267341471	33.59	33.63	29.53	104572	31.60247144	CS
26	2.9617	10.4469135802	28.35	34	28.24	176268	30.98767437	CS
52	-1.1583	-3.56729288574	32.47	34	27.58	154205	30.736861	CS
156	-2.2483	-6.69934445769	33.56	47.49	27.58	128947	34.60989546	CS
260	-2.7583	-8.09597886704	34.07	58.98	27.58	175563	34.20931826	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	30.85	-0.29	-0.93	31.27	31.82	30.56	92335
1739490000	31.14	0.58	1.90	30.1	31.31	30.001	100684
1739403600	30.56	-0.78	-2.49	31.07	31.34	30.29	158165
1739317200	31.34	0.54	1.75	30.83	31.38	30.725	69581
1739230800	30.8	0.18	0.59	30.62	31.015	30.56	120228
1738971600	30.62	0.02	0.07	30.66	30.87	29.98	121939
1738885200	30.6	-0.13	-0.42	30.98	30.98	29.53	194737
1738798800	30.73	0.15	0.49	30.45	30.75	30.36	71934
1738712400	30.58	-0.77	-2.46	31.34	31.4	30.39	137870
1738626000	31.35	0.29	0.93	30.83	31.48	30.81	76697
1738366800	31.06	-0.14	-0.45	30.9511	31.37	30.9511	56641
1738280400	31.2	0.01	0.03	31.47	31.47	31	63138
1738194000	31.19	-0.47	-1.48	31.7	31.7	31.13	64118
1738107600	31.66	-0.45	-1.40	31.96	32.189999	31.59	86601
1738021200	32.11	0.84	2.69	31.97	32.74	31.97	127591
1737762000	31.27	0.41	1.33	31.34	31.85	31.12	122770
1737675600	30.86	0	0.00	30.86	30.86	30.86	0
1737589200	30.86	-0.49	-1.56	31.27	31.36	30.66	94584
1737502800	31.35	0.11	0.35	31.39	31.81	31.29	85929
1737157200	31.24	-0.1	-0.32	31.26	31.67	31.16	81894
1737070800	31.34	0.73	2.38	30.48	31.44	30.3327	73284
1736984400	30.61	-0.01	-0.03	30.99	30.99	30.46	105420
1736898000	30.62	0.18	0.59	30.84	31.04	30.31	92813
1736811600	30.44	-0.03	-0.10	30.33	30.76	30.17	172207
1736552400	30.47	-0.93	-2.96	30.88	31.4	30.41	103038
1736379600	31.4	0.24	0.77	31.23	31.45	31.015	135911
1736293200	31.16	0.27	0.87	30.96	31.5399	30.9	109073
1736206800	30.89	-1.66	-5.10	32.53	32.56	30.88	187836
1735947600	32.549999	-0.06	-0.18	32.61	32.909999	32.46	105628
1735861200	32.61	0.28	0.87	32.159999	32.75	32.159999	96188
1735688400	32.33	0.19	0.59	32.2	32.5	31.995	100835
1735602000	32.14	-0.28	-0.86	32.479999	32.479999	31.64	96660
1735342800	32.42	-0.28	-0.86	32.88	32.88	32.208199	100582
1735256400	32.7	0.41	1.27	32.06	32.72	32.06	80182
1735077840	32.29	0.53	1.67	31.8	32.29	31.765	48196
1734997200	31.76	-0.05	-0.16	31.51	31.875	31.43	93315
1734738000	31.81	0.09	0.28	31.67	32.27	31.47	215050
1734651600	31.72	-0.02	-0.06	31.63	31.855	31.22	215394
1734565200	31.74	-0.61	-1.89	32.18	32.57	31.74	144060
1734478800	32.35	0.47	1.47	31.72	32.4435	31.602	160141
1734392400	31.88	0.1	0.31	31.35	32.1	31.35	135334
1734133200	31.78	-0.34	-1.06	32.229999	32.229999	31.575	123471
1734046800	32.119999	0.24	0.75	31.62	32.36	31.62	64585
1733960400	31.88	-0.4	-1.24	32.64	32.64	31.85	120091
1733874000	32.28	-0.73	-2.21	33.14	33.14	32.25	72973
1733787600	33.009999	0.49	1.51	32.56	33.27	32.439999	93251
1733528400	32.52	-0.62	-1.87	33.2	33.25	32.509999	66894
1733442000	33.14	0.22	0.67	32.85	33.15	32.57	69340
1733355600	32.92	-0.31	-0.93	33.02	33.259999	32.78	65118
1733269200	33.229999	0.22	0.67	32.93	33.265	32.53	92495
1733182800	33.009999	-0.09	-0.27	33.1	33.1	32.09	80082
1732917840	33.1	0.11	0.33	33.39	33.39	32.9626	26497
1732750800	32.99	-0.03	-0.09	33.24	33.32	32.909999	79953
1732664400	33.02	-0.58	-1.73	33.59	33.63	32.72	88989
1732578000	33.6	0.35	1.05	33.39	34	33.13	123109
1732318800	33.25	0.31	0.94	33	33.39	32.95	82559
1732232400	32.939999	0.53	1.64	32.29	32.939999	32.2	123835
1732146000	32.409999	-0.23	-0.70	32.58	32.68	32.265	109391
1732059600	32.64	0.32	0.99	32.46	32.799999	32.2916	88547
1731973200	32.32	0.46	1.44	31.82	32.409999	31.76	85736

Tootsie Roll Industries

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관