Skip to main content

Tootsie Roll Industries (NY: TR )

31.92 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.86 32.20 31.55 31.93 79,396 +0.07(+0.22%)
Mar 27, 2024 31.95 32.15 31.78 31.86 57,266 +0.12(+0.38%)
Mar 26, 2024 31.74 32.01 31.64 31.74 49,385 +0.16(+0.51%)
Mar 25, 2024 32.30 32.48 31.56 31.58 48,252 -0.60(-1.86%)
Mar 22, 2024 32.48 32.67 32.09 32.18 49,464 -0.15(-0.46%)
Mar 21, 2024 32.12 32.46 31.84 32.33 76,745 +0.08(+0.25%)
Mar 20, 2024 32.27 32.54 31.87 32.25 64,555 +0.09(+0.28%)
Mar 19, 2024 31.82 32.24 31.81 32.16 58,162 +0.43(+1.35%)
Mar 18, 2024 31.67 32.16 31.65 31.73 65,429 +0.00(+0.00%)
Mar 15, 2024 31.45 32.07 31.44 31.73 154,199 +0.14(+0.44%)
Mar 14, 2024 32.12 32.30 31.39 31.59 91,266 -0.57(-1.77%)
Mar 13, 2024 32.37 32.73 32.14 32.16 79,635 -0.32(-0.98%)
Mar 12, 2024 32.53 32.67 32.15 32.48 84,145 +0.03(+0.09%)
Mar 11, 2024 31.98 32.67 31.91 32.45 112,711 +0.70(+2.20%)
Mar 08, 2024 31.40 31.92 31.17 31.75 88,802 +0.31(+0.98%)
Mar 07, 2024 31.89 32.02 31.17 31.44 82,848 -0.33(-1.04%)
Mar 06, 2024 31.81 31.92 31.42 31.77 89,716 +0.14(+0.44%)
Mar 05, 2024 32.27 32.55 31.59 31.63 83,259 -1.48(-4.46%)
Mar 04, 2024 32.34 33.12 32.34 33.11 57,729 +0.77(+2.37%)
Mar 01, 2024 32.30 32.44 31.80 32.34 59,373 +0.01(+0.03%)
Feb 29, 2024 32.30 32.54 31.96 32.33 111,349 +0.19(+0.59%)
Feb 28, 2024 31.64 32.17 31.51 32.14 42,989 +0.60(+1.89%)
Feb 27, 2024 31.41 31.63 30.88 31.54 164,531 +0.40(+1.28%)
Feb 26, 2024 31.50 31.50 31.03 31.15 64,734 -0.23(-0.73%)
Feb 23, 2024 31.25 31.38 30.56 31.38 77,137 +0.13(+0.41%)
Feb 22, 2024 31.67 31.75 31.17 31.25 108,743 -0.61(-1.90%)
Feb 21, 2024 32.17 32.17 31.61 31.85 57,232 -0.17(-0.53%)
Feb 20, 2024 32.28 32.70 32.02 32.02 55,015 -0.49(-1.50%)
Feb 16, 2024 33.06 33.06 32.41 32.51 62,415 -0.58(-1.74%)
Feb 15, 2024 32.53 33.12 32.38 33.09 63,602 +0.71(+2.18%)
Feb 14, 2024 32.83 32.83 32.15 32.38 99,903 -0.30(-0.91%)
Feb 13, 2024 32.78 33.28 32.55 32.68 61,717 -0.31(-0.93%)
Feb 12, 2024 32.87 33.25 32.72 32.99 50,547 +0.06(+0.18%)
Feb 09, 2024 32.62 32.99 32.41 32.93 94,278 +0.27(+0.82%)
Feb 08, 2024 31.79 32.90 31.79 32.66 62,474 +0.86(+2.69%)
Feb 07, 2024 31.88 32.35 31.67 31.80 61,249 -0.09(-0.28%)
Feb 06, 2024 31.69 32.11 31.60 31.89 55,611 +0.10(+0.31%)
Feb 05, 2024 32.60 32.60 31.77 31.79 68,916 -0.81(-2.47%)
Feb 02, 2024 32.76 32.91 32.47 32.60 81,913 -0.39(-1.18%)
Feb 01, 2024 32.31 33.17 32.31 32.99 72,427 +0.59(+1.81%)
Jan 31, 2024 32.81 33.17 32.39 32.40 74,409 -0.53(-1.60%)
Jan 30, 2024 32.73 33.01 32.55 32.93 51,177 +0.08(+0.24%)
Jan 29, 2024 33.34 33.34 32.57 32.85 59,290 -0.35(-1.05%)
Jan 26, 2024 33.41 33.52 33.12 33.19 53,543 -0.26(-0.77%)
Jan 25, 2024 33.56 33.80 33.23 33.45 65,618 +0.06(+0.18%)
Jan 24, 2024 33.30 33.56 32.98 33.39 48,585 +0.09(+0.27%)
Jan 23, 2024 33.56 33.66 33.22 33.30 62,844 -0.05(-0.15%)
Jan 22, 2024 33.02 33.39 32.91 33.35 63,217 +0.16(+0.48%)
Jan 19, 2024 33.72 33.72 33.16 33.19 47,869 -0.61(-1.79%)
Jan 18, 2024 33.78 33.95 33.54 33.80 49,133 -0.07(-0.21%)
Jan 17, 2024 33.82 34.47 33.82 33.87 31,356 -0.23(-0.67%)
Jan 16, 2024 34.86 35.04 34.08 34.10 58,934 -0.90(-2.58%)
Jan 12, 2024 34.62 35.00 34.42 35.00 44,564 +0.49(+1.41%)
Jan 11, 2024 34.20 34.53 33.69 34.52 75,105 +0.25(+0.73%)
Jan 10, 2024 34.27 34.29 33.91 34.27 46,579 +0.12(+0.35%)
Jan 09, 2024 33.79 34.15 33.73 34.15 55,737 +0.11(+0.32%)
Jan 08, 2024 33.80 34.15 33.71 34.04 52,235 +0.37(+1.09%)
Jan 05, 2024 33.58 33.78 33.26 33.67 73,554 +0.03(+0.09%)
Jan 04, 2024 34.42 34.62 33.58 33.64 96,366 -0.78(-2.25%)
Jan 03, 2024 34.24 35.63 34.10 34.42 121,757 +0.07(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.