Skip to main content

Tootsie Roll Industries (NY: TR )

30.57 -0.36 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.28 23.82 23.28 23.68 269,706 -0.28(-1.18%)
Aug 28, 2015 23.82 23.96 23.62 23.96 86,482 +0.05(+0.19%)
Aug 27, 2015 23.96 24.02 23.57 23.92 132,103 +0.09(+0.38%)
Aug 26, 2015 23.68 23.92 23.18 23.82 117,652 +0.53(+2.29%)
Aug 25, 2015 23.60 23.74 23.21 23.29 221,114 +0.15(+0.66%)
Aug 24, 2015 22.92 23.59 22.59 23.14 235,174 -0.51(-2.16%)
Aug 21, 2015 23.47 23.96 23.91 23.65 130,251 -0.26(-1.08%)
Aug 20, 2015 24.13 24.33 23.89 23.91 122,451 -0.47(-1.94%)
Aug 19, 2015 24.53 24.56 24.21 24.38 66,047 -0.14(-0.59%)
Aug 18, 2015 24.73 24.73 24.44 24.53 90,017 -0.25(-1.01%)
Aug 17, 2015 24.53 24.85 24.40 24.78 53,196 +0.12(+0.49%)
Aug 14, 2015 24.49 24.69 24.18 24.65 126,475 +0.21(+0.87%)
Aug 13, 2015 24.42 24.76 24.31 24.44 117,386 -0.10(-0.40%)
Aug 12, 2015 24.56 24.63 24.16 24.54 75,775 -0.12(-0.49%)
Aug 11, 2015 24.74 24.83 24.58 24.66 74,836 -0.18(-0.71%)
Aug 10, 2015 24.61 25.14 24.56 24.84 165,477 +0.36(+1.46%)
Aug 07, 2015 24.43 24.64 24.25 24.48 85,772 -0.10(-0.40%)
Aug 06, 2015 24.66 24.66 24.39 24.58 82,402 +0.01(+0.03%)
Aug 05, 2015 24.72 24.91 24.46 24.57 107,265 +0.00(+0.00%)
Aug 04, 2015 24.49 24.85 24.44 24.57 66,084 -0.05(-0.19%)
Aug 03, 2015 24.66 24.77 24.39 24.62 92,428 -0.12(-0.49%)
Jul 31, 2015 24.88 25.07 24.66 24.74 93,804 -0.03(-0.12%)
Jul 30, 2015 24.56 24.83 24.48 24.77 92,181 +0.07(+0.28%)
Jul 29, 2015 24.61 24.78 24.53 24.70 42,658 +0.12(+0.50%)
Jul 28, 2015 24.33 24.66 24.14 24.58 76,506 +0.34(+1.41%)
Jul 27, 2015 24.12 24.26 23.92 24.24 92,515 +0.13(+0.54%)
Jul 24, 2015 24.20 24.46 23.81 24.11 63,446 -0.17(-0.69%)
Jul 23, 2015 24.46 24.67 24.24 24.27 58,338 -0.21(-0.87%)
Jul 22, 2015 24.15 24.59 24.15 24.49 41,903 +0.30(+1.23%)
Jul 21, 2015 24.49 24.49 24.05 24.19 154,726 -0.23(-0.94%)
Jul 20, 2015 24.81 24.81 24.33 24.42 110,250 -0.38(-1.54%)
Jul 17, 2015 24.98 24.98 24.68 24.80 49,805 -0.15(-0.61%)
Jul 16, 2015 24.62 25.01 24.62 24.95 56,602 +0.30(+1.21%)
Jul 15, 2015 24.78 24.80 24.58 24.65 36,368 -0.18(-0.71%)
Jul 14, 2015 25.05 25.10 24.53 24.83 105,631 -0.15(-0.61%)
Jul 13, 2015 24.74 25.06 24.72 24.98 58,915 +0.22(+0.89%)
Jul 10, 2015 24.87 25.01 24.68 24.76 41,301 +0.08(+0.31%)
Jul 09, 2015 25.03 25.06 24.66 24.69 69,351 -0.14(-0.58%)
Jul 08, 2015 24.78 24.95 24.47 24.83 200,764 -0.03(-0.12%)
Jul 07, 2015 24.56 24.96 24.38 24.86 89,928 +0.24(+0.96%)
Jul 06, 2015 24.37 24.69 24.20 24.62 106,964 +0.14(+0.56%)
Jul 02, 2015 24.69 24.49 24.49 24.49 48,432 -0.13(-0.53%)
Jul 01, 2015 24.67 24.75 24.40 24.62 68,121 +0.00(+0.00%)
Jun 30, 2015 24.30 24.72 24.08 24.62 129,007 +0.30(+1.22%)
Jun 29, 2015 24.63 24.75 24.29 24.32 105,108 -0.40(-1.60%)
Jun 26, 2015 24.63 24.80 24.58 24.72 391,032 +0.03(+0.12%)
Jun 25, 2015 24.61 24.92 24.50 24.69 84,143 +0.09(+0.37%)
Jun 24, 2015 24.72 24.86 24.55 24.59 100,902 -0.11(-0.43%)
Jun 23, 2015 24.73 24.75 24.55 24.70 72,966 +0.03(+0.12%)
Jun 22, 2015 24.69 24.81 24.53 24.67 136,474 +0.05(+0.22%)
Jun 19, 2015 24.74 25.07 24.53 24.62 307,031 -0.02(-0.06%)
Jun 18, 2015 24.54 24.79 24.43 24.63 103,687 +0.09(+0.37%)
Jun 17, 2015 24.78 24.78 24.53 24.54 53,255 -0.14(-0.56%)
Jun 16, 2015 24.23 24.77 24.23 24.68 83,893 +0.39(+1.60%)
Jun 15, 2015 24.54 24.63 24.12 24.29 133,357 -0.50(-2.00%)
Jun 12, 2015 24.68 24.88 24.47 24.78 56,956 +0.05(+0.22%)
Jun 11, 2015 24.82 24.84 24.49 24.73 62,745 +0.06(+0.25%)
Jun 10, 2015 24.47 24.85 24.47 24.67 91,933 +0.27(+1.12%)
Jun 09, 2015 24.53 24.54 24.21 24.40 69,687 -0.07(-0.28%)
Jun 08, 2015 24.44 24.60 24.34 24.46 95,248 -0.02(-0.06%)
Jun 05, 2015 24.37 24.50 24.13 24.48 87,990 -0.04(-0.15%)
Jun 04, 2015 24.74 24.74 24.45 24.52 96,655 -0.34(-1.38%)
Jun 03, 2015 24.75 24.91 24.46 24.86 133,873 +0.20(+0.80%)
Jun 02, 2015 24.69 24.94 24.35 24.66 493,912 -0.08(-0.31%)
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.