Skip to main content

Tootsie Roll Industries (NY: TR )

31.86 -0.06 (-0.19%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.04 17.12 16.97 17.01 197,955 -0.03(-0.18%)
May 30, 2007 16.98 17.08 16.92 17.04 295,777 -0.02(-0.14%)
May 29, 2007 16.99 17.11 16.92 17.06 277,105 +0.07(+0.43%)
May 25, 2007 16.90 17.14 16.87 16.99 251,493 +0.13(+0.79%)
May 24, 2007 16.90 17.03 16.82 16.85 395,746 -0.09(-0.54%)
May 23, 2007 17.01 17.07 16.90 16.95 175,813 -0.02(-0.14%)
May 22, 2007 17.05 17.11 16.92 16.97 238,604 -0.08(-0.50%)
May 21, 2007 17.02 17.24 16.94 17.05 130,373 +0.06(+0.36%)
May 18, 2007 16.89 17.04 16.82 16.99 246,866 +0.13(+0.75%)
May 17, 2007 16.96 17.03 16.83 16.87 233,482 -0.13(-0.78%)
May 16, 2007 16.75 17.01 16.70 17.00 306,633 +0.27(+1.59%)
May 15, 2007 17.19 17.30 16.70 16.73 542,643 -0.50(-2.91%)
May 14, 2007 17.40 17.45 17.21 17.24 252,484 -0.24(-1.39%)
May 11, 2007 17.33 17.51 17.31 17.48 251,988 +0.23(+1.33%)
May 10, 2007 17.45 17.53 17.21 17.25 365,838 -0.31(-1.79%)
May 09, 2007 17.48 17.64 17.40 17.56 261,572 +0.01(+0.07%)
May 08, 2007 17.48 17.62 17.32 17.55 225,881 -0.02(-0.10%)
May 07, 2007 17.59 17.70 17.48 17.57 140,452 -0.04(-0.21%)
May 04, 2007 17.64 17.71 17.48 17.60 192,833 +0.05(+0.28%)
May 03, 2007 17.74 17.75 17.55 17.56 140,948 -0.13(-0.75%)
May 02, 2007 17.48 17.82 17.47 17.69 176,144 +0.19(+1.07%)
May 01, 2007 17.40 17.65 17.25 17.50 339,069 -0.04(-0.24%)
Apr 30, 2007 17.83 18.06 17.48 17.54 312,466 -0.24(-1.33%)
Apr 27, 2007 17.85 17.91 17.62 17.78 161,603 -0.07(-0.41%)
Apr 26, 2007 17.99 18.00 17.74 17.85 232,325 -0.16(-0.91%)
Apr 25, 2007 18.17 18.18 17.89 18.02 240,917 -0.12(-0.67%)
Apr 24, 2007 18.27 18.33 17.90 18.14 344,852 -0.14(-0.76%)
Apr 23, 2007 18.37 18.37 18.23 18.28 103,108 -0.15(-0.82%)
Apr 20, 2007 18.64 18.64 18.23 18.43 155,654 +0.39(+2.15%)
Apr 19, 2007 18.07 18.19 17.88 18.04 153,671 -0.16(-0.90%)
Apr 18, 2007 18.29 18.37 18.19 18.20 85,758 -0.16(-0.86%)
Apr 17, 2007 18.45 18.47 18.21 18.36 137,808 -0.10(-0.52%)
Apr 16, 2007 18.32 18.48 18.16 18.46 153,010 +0.22(+1.19%)
Apr 13, 2007 18.20 18.29 18.01 18.24 471,921 +0.02(+0.10%)
Apr 12, 2007 18.04 18.22 18.00 18.22 73,696 +0.11(+0.60%)
Apr 11, 2007 18.34 18.34 18.03 18.11 139,461 -0.19(-1.03%)
Apr 10, 2007 18.18 18.33 18.15 18.30 61,468 +0.09(+0.50%)
Apr 09, 2007 18.33 18.33 18.16 18.21 90,881 -0.13(-0.69%)
Apr 05, 2007 18.28 18.40 18.26 18.34 72,870 +0.01(+0.03%)
Apr 04, 2007 18.40 18.49 18.31 18.33 107,570 -0.10(-0.53%)
Apr 03, 2007 18.29 18.51 18.25 18.43 177,961 +0.21(+1.16%)
Apr 02, 2007 18.13 18.26 18.09 18.22 171,021 +0.08(+0.43%)
Mar 30, 2007 17.97 18.20 17.94 18.14 274,791 +0.13(+0.74%)
Mar 29, 2007 18.00 18.07 17.86 18.00 145,575 +0.14(+0.78%)
Mar 28, 2007 17.85 17.99 17.68 17.87 492,245 -0.08(-0.44%)
Mar 27, 2007 17.93 17.97 17.79 17.94 142,600 -0.04(-0.24%)
Mar 26, 2007 18.02 18.03 17.82 17.99 134,338 +0.01(+0.03%)
Mar 23, 2007 18.06 18.09 17.92 17.98 159,785 -0.07(-0.37%)
Mar 22, 2007 18.05 18.11 17.93 18.05 159,455 +0.07(+0.40%)
Mar 21, 2007 17.66 18.03 17.57 17.97 174,326 +0.28(+1.57%)
Mar 20, 2007 17.52 17.71 17.48 17.70 115,336 +0.12(+0.69%)
Mar 19, 2007 17.51 17.59 17.41 17.57 212,331 +0.12(+0.69%)
Mar 16, 2007 17.39 17.47 17.27 17.45 551,566 +0.07(+0.42%)
Mar 15, 2007 17.25 17.41 17.19 17.38 232,325 +0.15(+0.88%)
Mar 14, 2007 17.01 17.30 16.87 17.23 308,169 +0.17(+0.99%)
Mar 13, 2007 17.53 17.46 17.05 17.06 277,600 -0.47(-2.69%)
Mar 12, 2007 17.37 17.55 17.31 17.53 215,140 +0.01(+0.07%)
Mar 09, 2007 17.52 17.54 17.27 17.52 200,764 +0.11(+0.63%)
Mar 08, 2007 17.58 17.60 17.34 17.41 260,415 -0.05(-0.28%)
Mar 07, 2007 17.71 17.77 17.40 17.46 295,777 -0.33(-1.83%)
Mar 06, 2007 17.53 17.84 17.47 17.79 198,958 +0.32(+1.82%)
Mar 05, 2007 17.57 17.87 17.45 17.47 290,013 -0.23(-1.30%)
Mar 02, 2007 17.80 18.06 17.68 17.70 351,964 -0.22(-1.21%)
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.