Tootsie Roll Industries Inc (TR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	38.72	38.80	38.19	38.23	-0.31%	139,800
2026-10-15	38.80	39.49	38.27	38.35	+0.31%	138,500
2026-10-14	37.96	38.26	37.55	38.23	+1.54%	127,600
2026-10-13	38.15	38.45	37.61	37.65	-0.16%	106,100
2026-10-12	37.36	38.01	37.33	37.71	+0.61%	133,500
2026-10-09	37.46	37.82	37.13	37.48	-0.29%	109,900
2026-10-08	36.98	37.70	36.93	37.59	+1.84%	146,200
2026-10-07	37.36	37.53	36.84	36.91	-1.20%	186,600
2026-10-06	37.49	37.91	37.29	37.36	-0.66%	122,300
2026-10-05	38.11	38.20	37.61	37.61	-1.00%	175,400
2026-10-02	38.09	38.51	37.86	37.99	+0.40%	142,800
2026-10-01	37.50	37.85	37.23	37.84	+0.72%	176,600
2026-09-30	38.16	38.21	37.40	37.57	-1.16%	182,500
2026-09-29	37.43	38.03	37.35	38.01	+0.61%	156,000
2026-09-28	37.75	38.14	37.52	37.78	-0.68%	224,400
2026-09-25	37.65	38.15	37.40	38.04	+0.74%	462,000
2026-09-24	38.05	38.24	37.60	37.76	-0.55%	159,700
2026-09-23	37.70	37.99	37.45	37.97	+1.17%	111,100
2026-09-22	37.49	37.83	37.37	37.53	+0.72%	108,100
2026-09-21	37.15	37.49	37.15	37.26	-0.90%	127,500
2026-09-18	37.46	37.60	36.78	37.60	-0.24%	451,400
2026-09-17	38.16	38.16	37.51	37.69	-0.71%	155,700
2026-09-16	37.74	38.16	37.74	37.96	+0.53%	130,700
2026-09-15	38.52	38.52	37.69	37.76	-2.81%	125,400
2026-09-14	39.38	39.87	38.08	38.85	-0.10%	153,700
2026-09-11	38.52	38.91	38.07	38.89	+1.38%	116,400
2026-09-10	38.15	38.42	37.82	38.36	+0.52%	163,800
2026-09-09	38.38	38.38	37.69	38.16	-1.27%	147,300
2026-09-08	38.81	38.81	37.83	38.65	-0.34%	165,700
2026-09-04	38.54	38.99	38.39	38.78	-0.05%	134,600
2026-09-03	39.71	39.75	38.62	38.80	-2.85%	182,000
2026-09-02	40.59	40.59	39.48	39.94	-0.92%	163,000
2026-09-01	41.09	41.28	40.28	40.31	-1.35%	145,800
2026-08-31	41.16	41.40	40.23	40.86	-0.99%	131,700
2026-08-28	41.03	41.32	40.92	41.27	+0.95%	97,700
2026-08-27	40.91	41.20	40.38	40.88	-1.04%	114,400
2026-08-26	41.46	41.62	41.09	41.31	-0.19%	126,500
2026-08-25	41.56	41.69	41.01	41.39	-0.12%	123,400
2026-08-24	41.28	41.98	41.28	41.44	+1.10%	154,000
2026-08-21	41.90	41.95	40.91	40.99	-1.63%	157,000
2026-08-20	41.13	41.98	41.00	41.67	+1.02%	135,000
2026-08-19	40.91	41.70	40.72	41.25	+1.83%	149,800
2026-08-18	40.62	41.17	40.43	40.51	+0.77%	147,500
2026-08-17	40.46	40.81	40.19	40.20	-1.76%	146,800
2026-08-14	40.17	40.94	39.85	40.92	+1.69%	132,300
2026-08-13	40.91	40.93	39.67	40.24	-0.72%	269,000
2026-08-12	39.19	40.60	39.00	40.53	+2.45%	129,700
2026-08-11	39.44	39.87	39.44	39.56	+0.03%	102,200
2026-08-10	39.39	39.77	39.03	39.55	-0.20%	97,600
2026-08-07	39.51	40.19	39.51	39.63	-0.30%	99,700
2026-08-06	40.28	40.54	39.64	39.75	-0.23%	122,800
2026-08-05	39.89	39.91	39.27	39.84	+0.58%	133,300
2026-08-04	39.19	39.99	38.76	39.61	+0.48%	160,600
2026-08-03	39.32	39.97	39.13	39.42	+1.03%	140,600
2026-07-31	39.16	39.47	38.90	39.02	-0.94%	116,700
2026-07-30	38.95	39.42	38.17	39.39	-0.45%	158,300
2026-07-29	39.04	40.09	38.95	39.57	+1.18%	161,100
2026-07-28	39.16	39.93	38.87	39.11	+1.37%	148,300
2026-07-27	37.72	38.77	37.56	38.58	+2.83%	198,400
2026-07-24	37.53	38.43	37.20	37.52	-1.05%	135,800
2026-07-23	39.38	39.38	37.54	37.92	-3.81%	278,900
2026-07-22	38.87	39.61	38.70	39.42	+1.41%	175,800
2026-07-21	38.63	38.99	38.53	38.87	-0.38%	125,000
2026-07-20	38.93	39.26	37.73	39.02	-0.15%	130,200
2026-07-17	39.71	40.34	39.00	39.08	-0.94%	163,900
2026-07-16	39.11	40.00	39.11	39.45	+1.89%	167,300
2026-07-15	37.99	38.93	37.78	38.72	+1.49%	167,100
2026-07-14	37.77	38.52	37.33	38.15	+0.34%	218,800
2026-07-13	38.42	39.25	37.92	38.02	-0.37%	169,700
2026-07-10	37.84	38.55	37.84	38.16	+0.34%	161,200
2026-07-09	37.27	38.55	37.27	38.03	-0.63%	212,600
2026-07-08	38.65	38.75	37.90	38.27	-0.47%	253,000
2026-07-07	39.01	39.62	38.25	38.45	+0.13%	205,900
2026-07-06	40.90	40.90	38.35	38.40	-5.84%	212,200
2026-07-02	40.28	40.97	40.04	40.78	+1.85%	230,200
2026-07-01	39.55	40.14	39.47	40.04	+1.24%	204,900
2026-06-30	39.48	39.89	38.88	39.55	+0.23%	298,200
2026-06-29	38.25	39.76	38.03	39.46	+3.73%	392,200
2026-06-26	37.15	38.70	37.15	38.04	+3.20%	2,583,000
2026-06-25	37.98	38.69	36.68	36.86	-2.85%	346,300
2026-06-24	37.38	38.05	37.16	37.94	+2.21%	361,500
2026-06-23	36.90	37.17	36.56	37.12	+2.54%	284,500
2026-06-22	36.00	36.43	35.84	36.20	-0.11%	269,400
2026-06-18	36.79	37.09	35.78	36.24	-2.53%	336,000
2026-06-17	37.93	38.09	36.72	37.18	-2.70%	183,000
2026-06-16	37.94	38.27	37.44	38.21	+0.92%	181,500
2026-06-15	38.49	38.78	37.69	37.86	-2.62%	170,100
2026-06-12	38.64	39.52	38.46	38.88	+0.36%	194,100
2026-06-11	39.81	39.81	38.59	38.74	-1.90%	211,900
2026-06-10	38.61	39.60	38.61	39.49	+2.28%	206,800
2026-06-09	38.13	39.10	38.04	38.61	+1.66%	174,700
2026-06-08	38.31	38.57	37.73	37.98	-1.07%	154,400
2026-06-05	38.44	39.16	38.27	38.39	+0.84%	170,800
2026-06-04	38.27	38.27	37.63	38.07	+1.09%	133,900
2026-06-03	37.34	38.35	37.14	37.66	+0.64%	196,700
2026-06-02	37.30	37.88	36.92	37.42	-0.08%	179,700
2026-06-01	37.27	38.15	37.19	37.45	-0.69%	220,900
2026-05-29	37.67	38.23	37.19	37.71	-0.40%	272,600
2026-05-28	37.70	38.05	37.16	37.86	+0.19%	178,800
2026-05-27	37.36	38.33	37.34	37.79	+1.04%	254,100
2026-05-26	39.65	39.91	37.04	37.40	-6.64%	382,500
2026-05-22	40.45	40.94	40.05	40.06	-1.18%	147,000
2026-05-21	40.25	40.64	39.46	40.54	+0.37%	83,500
2026-05-20	40.62	40.69	39.38	40.39	-1.15%	132,700
2026-05-19	41.59	41.98	40.80	40.86	-1.80%	133,200
2026-05-18	40.42	41.72	40.42	41.61	+2.69%	132,100
2026-05-15	40.57	41.10	40.00	40.52	+0.40%	148,200
2026-05-14	40.79	40.89	39.85	40.36	-0.52%	106,800
2026-05-13	40.66	40.96	39.30	40.57	-0.02%	206,500
2026-05-12	41.19	41.40	40.00	40.58	-0.49%	175,400
2026-05-11	42.28	42.58	40.78	40.78	-4.05%	204,900
2026-05-08	42.85	43.43	42.27	42.50	-0.56%	96,400
2026-05-07	41.96	42.84	41.00	42.74	+2.15%	107,000
2026-05-06	42.50	42.69	41.84	41.84	-0.97%	125,200
2026-05-05	41.74	42.64	41.52	42.25	+1.05%	90,000
2026-05-04	42.44	42.66	41.50	41.81	-1.62%	104,700
2026-05-01	42.71	42.77	41.62	42.50	+0.66%	134,000
2026-04-30	42.32	42.79	41.54	42.22	-0.09%	120,700
2026-04-29	42.71	43.26	42.10	42.26	-1.79%	100,100
2026-04-28	42.19	43.07	41.53	43.03	+3.29%	101,900
2026-04-27	41.72	42.37	40.40	41.66	-0.43%	121,400
2026-04-24	42.43	43.03	41.38	41.84	-1.81%	117,000
2026-04-23	42.06	43.26	42.02	42.61	+1.82%	105,200
2026-04-22	41.99	42.07	41.47	41.85	-0.17%	78,800
2026-04-21	41.53	42.20	41.28	41.92	+0.46%	99,000
2026-04-20	42.85	43.29	41.73	41.73	-2.59%	145,700
2026-04-17	41.99	42.90	41.65	42.84	+1.83%	121,600
2026-04-16	42.14	42.68	41.78	42.07	-0.85%	114,000
2026-04-15	42.99	42.99	42.07	42.43	-1.60%	93,500
2026-04-14	43.94	44.28	43.07	43.12	-2.40%	87,100
2026-04-13	44.33	44.57	43.29	44.18	-0.11%	98,400
2026-04-10	44.67	45.06	44.14	44.23	-1.29%	79,800
2026-04-09	43.83	44.96	43.83	44.81	+1.33%	102,600
2026-04-08	43.66	44.44	42.89	44.22	+1.94%	147,100
2026-04-07	43.98	44.19	43.33	43.38	-1.09%	108,200
2026-04-06	43.55	44.59	43.50	43.86	+0.30%	105,500
2026-04-02	43.33	43.79	42.85	43.73	+1.60%	95,500
2026-04-01	42.49	43.35	42.40	43.04	+0.75%	118,600
2026-03-31	42.89	43.97	42.18	42.72	-0.26%	135,400
2026-03-30	42.75	43.05	42.08	42.83	+1.11%	118,700
2026-03-27	41.55	42.73	41.29	42.36	+1.78%	110,400
2026-03-26	41.67	42.18	41.56	41.62	-0.24%	112,300
2026-03-25	42.08	42.08	40.81	41.72	+0.26%	90,400
2026-03-24	41.25	42.26	41.19	41.61	+0.80%	111,800
2026-03-23	40.91	41.92	40.40	41.28	+1.88%	166,500
2026-03-20	41.35	41.47	40.44	40.52	-1.29%	384,400
2026-03-19	41.70	42.01	40.20	41.05	-1.84%	156,300
2026-03-18	41.97	42.04	41.16	41.82	-1.06%	159,000
2026-03-17	42.40	42.78	40.89	42.27	-0.31%	127,500
2026-03-16	42.88	43.40	42.01	42.40	+0.02%	127,600
2026-03-13	41.59	42.51	41.39	42.39	+2.59%	170,900
2026-03-12	40.95	41.82	40.42	41.32	+0.83%	122,200
2026-03-11	41.10	41.79	40.52	40.98	-1.32%	168,300
2026-03-10	42.02	42.66	41.00	41.53	-1.91%	137,000
2026-03-09	41.56	43.11	41.51	42.34	+0.91%	163,600
2026-03-06	40.91	42.17	40.69	41.96	+1.38%	153,900
2026-03-05	41.80	42.78	40.21	41.39	-4.19%	147,800
2026-03-04	42.32	43.61	42.07	43.20	+2.71%	165,109
2026-03-03	42.40	42.49	41.64	42.06	-2.12%	223,201
2026-03-02	42.27	43.68	42.16	42.97	+1.75%	262,753
2026-02-27	41.96	42.70	41.96	42.23	+0.60%	158,929
2026-02-26	42.09	42.38	41.62	41.98	+0.31%	106,811
2026-02-25	42.44	42.91	41.02	41.85	-1.85%	131,428
2026-02-24	42.41	42.71	41.93	42.64	+1.26%	101,043
2026-02-23	41.33	42.38	41.00	42.11	+1.45%	98,365
2026-02-20	41.35	41.88	41.04	41.51	+0.56%	190,447
2026-02-19	41.57	41.92	41.26	41.28	-0.70%	113,300
2026-02-18	41.81	41.81	40.92	41.57	-1.02%	116,184
2026-02-17	42.08	42.74	41.64	42.00	+0.00%	210,429
2026-02-13	41.20	42.36	40.49	42.00	+1.99%	128,235
2026-02-12	40.39	42.78	40.08	41.18	+2.92%	196,833
2026-02-11	39.50	40.52	39.20	40.01	+0.91%	129,780
2026-02-10	39.02	39.96	38.70	39.65	+2.03%	132,973
2026-02-09	39.10	39.11	38.09	38.86	-1.09%	120,407
2026-02-06	39.05	39.69	38.96	39.29	+0.36%	144,715
2026-02-05	39.21	39.71	38.94	39.15	+0.75%	159,753
2026-02-04	38.80	39.39	38.63	38.86	+0.96%	136,887
2026-02-03	38.53	39.17	38.25	38.49	-0.44%	117,832
2026-02-02	37.88	38.66	37.88	38.66	+2.06%	110,725
2026-01-30	37.06	37.94	37.04	37.88	+2.19%	146,878
2026-01-29	37.25	37.66	36.98	37.07	-0.27%	124,115
2026-01-28	37.12	37.47	36.85	37.17	-0.83%	84,460
2026-01-27	37.40	37.66	36.78	37.48	+0.27%	108,871
2026-01-26	37.65	38.21	37.35	37.38	-0.45%	125,969
2026-01-23	37.68	38.11	37.10	37.55	-0.45%	85,387
2026-01-22	37.66	38.09	37.32	37.72	+0.27%	109,592
2026-01-21	37.73	37.79	37.26	37.62	-0.50%	121,128
2026-01-20	37.21	38.13	37.18	37.81	+1.18%	97,026
2026-01-16	37.65	37.97	37.12	37.37	-1.14%	102,897
2026-01-15	37.51	38.09	37.42	37.80	+0.16%	110,416
2026-01-14	37.35	37.80	36.89	37.74	+0.69%	86,726
2026-01-13	36.97	37.76	36.56	37.48	+1.11%	96,820
2026-01-12	36.72	37.38	36.41	37.07	+1.01%	68,392
2026-01-09	36.72	36.92	36.44	36.70	-0.35%	73,233
2026-01-08	35.80	36.85	35.80	36.83	+2.76%	151,101
2026-01-07	36.14	36.14	35.27	35.84	-0.55%	118,862
2026-01-06	35.64	36.11	35.11	36.04	+0.75%	111,034
2026-01-05	35.47	36.26	34.93	35.77	+1.02%	148,526
2026-01-02	36.50	36.71	35.40	35.41	-3.33%	110,931
2025-12-31	36.78	36.88	36.22	36.63	-0.52%	126,484
2025-12-30	37.04	37.50	36.72	36.82	-0.73%	96,923
2025-12-29	37.50	37.63	36.72	37.09	-1.01%	102,794
2025-12-26	37.40	38.17	37.04	37.47	+0.13%	115,154
2025-12-24	37.55	37.56	37.17	37.42	+0.19%	66,641
2025-12-23	37.36	37.83	37.12	37.35	-0.48%	120,407
2025-12-22	37.62	38.02	37.13	37.53	-0.56%	131,840
2025-12-19	37.77	38.01	37.34	37.74	+0.00%	391,091
2025-12-18	37.80	38.38	37.73	37.74	-0.21%	119,068
2025-12-17	37.79	38.45	37.77	37.82	+0.42%	135,445
2025-12-16	38.03	38.34	37.60	37.66	-0.45%	108,047
2025-12-15	37.61	37.96	37.11	37.83	+0.83%	129,780
2025-12-12	38.09	38.42	37.42	37.52	-1.39%	104,030
2025-12-11	37.78	38.51	37.78	38.05	+1.06%	134,415
2025-12-10	37.12	38.00	37.12	37.65	+1.29%	145,436
2025-12-09	37.23	37.41	36.99	37.17	-0.16%	108,459
2025-12-08	37.53	37.71	36.93	37.23	-0.96%	118,450
2025-12-05	37.59	37.64	37.01	37.59	-0.37%	72,718
2025-12-04	37.56	37.86	37.35	37.73	+0.45%	107,841
2025-12-03	37.64	38.02	37.27	37.56	+0.32%	140,286
2025-12-02	37.77	37.81	37.21	37.44	-0.77%	83,327
2025-12-01	38.13	38.43	37.46	37.73	-1.64%	144,200
2025-11-28	38.92	39.05	37.94	38.36	-0.90%	70,452
2025-11-26	39.14	39.83	38.59	38.71	-1.10%	188,490
2025-11-25	38.05	39.33	38.00	39.14	+3.44%	138,329
2025-11-24	38.57	38.83	37.83	37.84	-2.70%	217,742
2025-11-21	39.51	40.06	38.56	38.89	-0.84%	208,163
2025-11-20	39.65	40.19	38.39	39.22	-0.56%	135,651
2025-11-19	39.72	40.22	39.41	39.44	-1.28%	120,304
2025-11-18	39.51	40.03	39.34	39.95	+1.65%	138,844
2025-11-17	39.41	40.12	39.30	39.30	-0.18%	131,840
2025-11-14	39.16	39.57	38.37	39.37	+0.61%	111,137
2025-11-13	39.35	39.58	39.02	39.13	-0.46%	159,856
2025-11-12	39.32	39.96	39.07	39.31	+0.05%	168,405
2025-11-11	38.32	39.47	38.14	39.29	+3.02%	150,586
2025-11-10	37.81	38.58	37.00	38.14	+1.25%	143,994
2025-11-07	37.23	37.76	36.72	37.67	+2.14%	148,423
2025-11-06	37.02	37.62	36.77	36.88	-0.86%	110,622
2025-11-05	37.46	37.91	36.94	37.20	+0.16%	192,198
2025-11-04	36.90	37.54	36.52	37.14	+0.49%	220,008
2025-11-03	35.19	37.00	34.53	36.96	+4.73%	322,493
2025-10-31	34.74	35.87	34.44	35.29	+1.03%	256,676
2025-10-30	35.80	35.84	34.80	34.93	-2.18%	198,996
2025-10-29	35.62	36.56	35.19	35.71	-0.94%	234,531
2025-10-28	35.15	36.50	34.74	36.05	+1.89%	291,902
2025-10-27	37.53	37.75	35.21	35.38	-5.55%	304,983
2025-10-24	39.89	39.95	37.31	37.46	-5.43%	402,215
2025-10-23	41.91	42.55	39.39	39.61	-6.78%	308,485
2025-10-22	41.79	42.81	41.66	42.49	+1.75%	183,649
2025-10-21	42.86	42.94	41.73	41.76	-2.16%	156,766
2025-10-20	43.50	43.78	42.44	42.68	-1.89%	145,848

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Août (+5.37%). Pire mois : Oct (-16.43%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+1.11%
Févr+4.04%
Mars-0.76%
Avr-0.27%
Mai-0.99%
Juin+0.01%
Juil+3.19%
Août+5.37%
Sept-1.73%
Oct-16.43%
Nov+3.79%
Déc-2.92%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Tootsie Roll Industries Inc (TR) ?

38.23 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de TR ?

Plus haut à 45.06 et plus bas à 34.44 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Tootsie Roll Industries Inc ?

Historiquement, le mois le plus fort de TR a été Août (moyenne +5.37%) et le plus faible Oct (moyenne -16.43%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.