Skip to main content

Tootsie Roll Industries (NY: TR )

31.82 -0.11 (-0.33%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 24.06 24.73 23.91 24.59 139,836 -0.37(-1.46%)
May 28, 2002 24.81 25.02 24.80 24.96 79,687 +0.17(+0.67%)
May 27, 2002 24.87 24.93 24.74 24.79 68,385 +0.00(+0.00%)
May 24, 2002 24.87 24.93 24.74 24.79 64,746 -0.07(-0.27%)
May 23, 2002 24.50 25.01 24.38 24.86 103,440 +0.31(+1.25%)
May 22, 2002 24.50 24.77 24.50 24.55 76,622 -0.07(-0.28%)
May 21, 2002 24.61 24.73 24.61 24.62 63,022 -0.04(-0.17%)
May 20, 2002 24.59 24.74 24.36 24.66 70,301 +0.07(+0.30%)
May 17, 2002 24.59 24.59 24.23 24.59 118,956 -0.10(-0.42%)
May 16, 2002 24.48 24.80 24.37 24.69 93,288 +0.13(+0.53%)
May 15, 2002 24.69 24.80 24.32 24.56 134,089 -0.19(-0.76%)
May 14, 2002 24.94 25.06 24.60 24.75 212,436 -0.19(-0.77%)
May 13, 2002 24.67 24.95 24.54 24.94 70,876 +0.31(+1.27%)
May 10, 2002 24.17 24.70 23.96 24.63 95,012 +0.41(+1.70%)
May 09, 2002 24.67 24.85 24.20 24.22 87,349 -0.40(-1.61%)
May 08, 2002 24.61 24.66 24.07 24.61 123,937 +0.03(+0.13%)
May 07, 2002 24.74 24.78 24.58 24.58 46,356 -0.16(-0.65%)
May 06, 2002 24.72 24.94 24.70 24.74 81,794 +0.06(+0.23%)
May 03, 2002 24.74 24.79 24.50 24.69 83,518 -0.08(-0.34%)
May 02, 2002 24.67 24.81 24.62 24.77 79,879 +0.07(+0.30%)
May 01, 2002 24.43 24.72 24.25 24.70 100,184 +0.23(+0.94%)
Apr 30, 2002 24.41 24.61 24.31 24.47 121,830 -0.06(-0.26%)
Apr 29, 2002 24.41 24.53 24.20 24.53 82,369 +0.08(+0.34%)
Apr 26, 2002 24.71 24.71 24.43 24.45 87,349 -0.26(-1.04%)
Apr 25, 2002 24.30 24.71 24.13 24.70 138,304 +0.45(+1.87%)
Apr 24, 2002 24.55 24.61 24.25 24.25 97,502 -0.28(-1.15%)
Apr 23, 2002 24.38 24.55 24.38 24.53 86,775 +0.10(+0.41%)
Apr 22, 2002 24.20 24.53 24.12 24.43 69,918 +0.29(+1.19%)
Apr 19, 2002 23.94 24.19 23.91 24.14 90,031 +0.25(+1.03%)
Apr 18, 2002 24.07 24.09 23.65 23.90 402,269 -0.15(-0.61%)
Apr 17, 2002 24.20 24.42 23.89 24.05 165,313 -0.21(-0.88%)
Apr 16, 2002 24.25 24.27 24.22 24.26 91,181 +0.01(+0.04%)
Apr 15, 2002 24.20 24.26 24.12 24.25 96,161 +0.10(+0.43%)
Apr 12, 2002 24.09 24.24 24.07 24.14 38,311 +0.05(+0.22%)
Apr 11, 2002 24.25 24.26 24.03 24.09 106,697 -0.16(-0.65%)
Apr 10, 2002 24.04 24.25 24.01 24.25 146,349 +0.24(+1.00%)
Apr 09, 2002 24.07 24.14 23.81 24.01 102,291 -0.13(-0.54%)
Apr 08, 2002 23.96 24.14 23.76 24.14 90,989 +0.12(+0.50%)
Apr 05, 2002 23.99 24.14 23.96 24.02 63,022 +0.02(+0.09%)
Apr 04, 2002 23.94 24.26 23.86 24.00 80,262 +0.08(+0.35%)
Apr 03, 2002 23.96 24.01 23.70 23.91 72,408 -0.08(-0.35%)
Apr 02, 2002 23.96 24.01 23.88 24.00 90,797 -0.01(-0.04%)
Apr 01, 2002 23.96 24.01 23.89 24.01 103,057 +0.00(+0.00%)
Mar 29, 2002 23.94 24.01 23.93 24.01 50,954 +0.00(+0.00%)
Mar 28, 2002 23.94 24.01 23.93 24.01 50,954 +0.01(+0.04%)
Mar 27, 2002 23.88 24.00 23.88 24.00 108,804 +0.14(+0.59%)
Mar 26, 2002 23.56 23.91 23.54 23.86 91,755 +0.26(+1.11%)
Mar 25, 2002 23.65 23.73 23.52 23.60 60,340 -0.16(-0.66%)
Mar 22, 2002 23.54 23.90 23.54 23.75 95,969 +0.13(+0.55%)
Mar 21, 2002 23.20 23.62 22.96 23.62 124,128 +0.38(+1.64%)
Mar 20, 2002 23.34 23.42 23.14 23.24 69,726 -0.21(-0.89%)
Mar 19, 2002 23.34 23.59 23.34 23.45 67,428 +0.00(+0.00%)
Mar 18, 2002 23.57 23.57 23.29 23.45 81,603 -0.12(-0.51%)
Mar 15, 2002 23.62 23.67 23.31 23.57 169,336 +0.07(+0.31%)
Mar 14, 2002 22.97 23.51 22.97 23.50 70,684 +0.53(+2.30%)
Mar 13, 2002 22.93 23.00 22.66 22.97 47,506 +0.08(+0.36%)
Mar 12, 2002 22.76 22.94 22.54 22.89 53,061 +0.08(+0.34%)
Mar 11, 2002 22.94 23.11 22.75 22.81 62,447 -0.20(-0.88%)
Mar 08, 2002 23.13 23.24 22.69 23.01 104,398 -0.03(-0.14%)
Mar 07, 2002 23.10 23.10 22.84 23.04 137,346 +0.07(+0.32%)
Mar 06, 2002 22.45 22.97 22.45 22.97 115,700 +0.52(+2.33%)
Mar 05, 2002 22.34 22.54 22.34 22.45 120,872 +0.15(+0.68%)
Mar 04, 2002 22.37 22.41 22.03 22.30 100,184 -0.11(-0.49%)
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.