Skip to main content

Tootsie Roll Industries (NY: TR )

28.58 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.47 14.47 14.20 14.45 194,154 +0.00(+0.00%)
May 28, 2009 14.46 14.56 14.16 14.45 198,498 +0.04(+0.27%)
May 27, 2009 14.66 14.84 14.39 14.41 186,424 -0.36(-2.44%)
May 26, 2009 14.47 14.79 14.30 14.77 196,326 +0.28(+1.91%)
May 22, 2009 14.48 14.61 14.41 14.49 103,359 +0.03(+0.18%)
May 21, 2009 14.38 14.57 14.31 14.47 205,592 -0.10(-0.66%)
May 20, 2009 14.87 14.92 14.54 14.56 238,788 -0.26(-1.73%)
May 19, 2009 14.99 14.99 14.78 14.82 170,580 -0.23(-1.54%)
May 18, 2009 15.11 15.14 14.93 15.05 107,558 +0.04(+0.26%)
May 15, 2009 15.07 15.10 14.95 15.01 180,248 -0.08(-0.55%)
May 14, 2009 15.29 15.39 15.00 15.09 190,838 -0.12(-0.76%)
May 13, 2009 15.21 15.39 15.15 15.21 209,849 -0.17(-1.13%)
May 12, 2009 15.15 15.47 15.15 15.38 245,501 +0.35(+2.31%)
May 11, 2009 14.95 15.44 14.91 15.04 335,595 -0.12(-0.76%)
May 08, 2009 15.00 15.27 14.93 15.15 160,872 +0.25(+1.68%)
May 07, 2009 15.03 15.10 14.66 14.90 252,172 +0.05(+0.35%)
May 06, 2009 15.25 15.25 14.77 14.85 224,402 -0.31(-2.03%)
May 05, 2009 15.54 15.54 15.11 15.16 281,636 -0.42(-2.72%)
May 04, 2009 15.53 15.70 15.42 15.58 163,322 +0.19(+1.25%)
May 01, 2009 15.59 15.81 15.25 15.39 265,364 -0.24(-1.56%)
Apr 30, 2009 15.78 16.04 15.60 15.63 169,774 -0.03(-0.16%)
Apr 29, 2009 15.22 15.74 15.14 15.66 248,108 +0.59(+3.92%)
Apr 28, 2009 14.91 15.25 14.77 15.07 303,432 +0.21(+1.38%)
Apr 27, 2009 14.93 15.26 14.79 14.86 235,389 -0.25(-1.66%)
Apr 24, 2009 15.51 15.56 15.02 15.11 381,727 -0.35(-2.28%)
Apr 23, 2009 15.61 15.61 15.22 15.47 355,005 -0.07(-0.45%)
Apr 22, 2009 15.56 15.75 15.38 15.54 387,093 -0.14(-0.90%)
Apr 21, 2009 15.30 15.68 15.25 15.68 160,866 +0.35(+2.26%)
Apr 20, 2009 15.33 15.78 15.28 15.33 157,999 -0.30(-1.89%)
Apr 17, 2009 15.63 15.70 15.38 15.63 150,859 +0.01(+0.08%)
Apr 16, 2009 15.29 15.67 15.15 15.61 124,655 +0.36(+2.36%)
Apr 15, 2009 14.86 15.26 14.86 15.25 120,894 +0.32(+2.15%)
Apr 14, 2009 15.07 15.07 14.72 14.93 156,701 -0.31(-2.02%)
Apr 13, 2009 15.34 15.34 14.93 15.24 112,037 +0.06(+0.42%)
Apr 09, 2009 15.09 15.23 14.95 15.18 143,157 +0.30(+1.98%)
Apr 08, 2009 14.83 14.94 14.70 14.88 72,777 +0.17(+1.13%)
Apr 07, 2009 14.64 14.92 14.64 14.72 134,648 -0.08(-0.56%)
Apr 06, 2009 14.99 15.00 14.63 14.80 139,153 -0.18(-1.20%)
Apr 03, 2009 14.72 15.12 14.72 14.98 163,601 +0.24(+1.66%)
Apr 02, 2009 14.27 14.95 14.20 14.73 230,704 +0.73(+5.18%)
Apr 01, 2009 13.71 14.19 13.64 14.01 132,695 +0.06(+0.46%)
Mar 31, 2009 14.00 14.20 13.82 13.95 204,952 +0.12(+0.84%)
Mar 30, 2009 13.76 13.86 13.57 13.83 152,663 -0.33(-2.36%)
Mar 26, 2009 14.42 14.42 13.89 14.16 231,911 +0.07(+0.50%)
Mar 25, 2009 14.02 14.20 13.75 14.09 221,569 +0.22(+1.57%)
Mar 24, 2009 14.05 14.20 13.86 13.87 244,953 -0.29(-2.04%)
Mar 23, 2009 13.80 14.16 13.79 14.16 326,483 +0.52(+3.81%)
Mar 20, 2009 13.91 14.05 13.64 13.64 412,923 -0.22(-1.62%)
Mar 19, 2009 14.06 14.08 13.73 13.87 145,400 -0.14(-1.01%)
Mar 18, 2009 14.14 14.18 13.82 14.01 253,332 -0.21(-1.49%)
Mar 17, 2009 13.70 14.22 13.70 14.22 195,979 +0.51(+3.75%)
Mar 16, 2009 13.71 13.99 13.68 13.71 204,276 -0.04(-0.28%)
Mar 13, 2009 13.44 13.87 13.43 13.75 0 +0.40(+2.98%)
Mar 12, 2009 12.74 13.44 12.71 13.35 258,019 +0.56(+4.37%)
Mar 11, 2009 12.78 12.93 12.62 12.79 315,775 +0.08(+0.66%)
Mar 10, 2009 12.70 12.81 12.51 12.71 436,473 +0.21(+1.70%)
Mar 09, 2009 12.55 12.62 12.39 12.49 469,759 -0.03(-0.26%)
Mar 06, 2009 12.58 12.69 12.20 12.53 0 +0.25(+2.01%)
Mar 05, 2009 12.65 12.70 12.21 12.28 346,364 -0.65(-5.06%)
Mar 04, 2009 12.63 13.18 12.50 12.93 264,688 +0.01(+0.05%)
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.