Skip to main content

Tootsie Roll Industries (NY: TR )

28.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.33 22.46 22.02 22.03 93,814 -0.43(-1.94%)
May 30, 2013 22.46 22.57 22.23 22.47 53,623 +0.14(+0.63%)
May 29, 2013 22.34 22.55 22.10 22.33 44,560 -0.20(-0.90%)
May 28, 2013 22.43 22.69 22.27 22.53 171,021 +0.25(+1.10%)
May 24, 2013 22.07 22.40 21.77 22.29 64,569 +0.18(+0.79%)
May 23, 2013 21.82 22.21 21.77 22.11 58,718 +0.15(+0.67%)
May 22, 2013 22.03 22.44 21.84 21.96 83,409 -0.10(-0.44%)
May 21, 2013 21.88 22.11 21.82 22.06 39,131 +0.15(+0.67%)
May 20, 2013 22.10 22.10 21.69 21.91 80,426 -0.26(-1.17%)
May 17, 2013 22.17 22.34 21.99 22.17 102,494 +0.13(+0.60%)
May 16, 2013 21.98 22.29 21.89 22.04 99,123 +0.06(+0.26%)
May 15, 2013 21.85 22.10 21.78 21.98 83,807 +0.25(+1.13%)
May 13, 2013 21.54 21.80 21.49 21.74 45,026 +0.15(+0.68%)
May 10, 2013 21.59 21.62 21.39 21.59 88,795 +0.08(+0.36%)
May 09, 2013 21.75 21.85 21.42 21.52 88,035 -0.28(-1.29%)
May 08, 2013 21.95 21.97 21.50 21.80 105,982 -0.23(-1.05%)
May 07, 2013 21.72 22.07 21.55 22.03 103,271 +0.29(+1.32%)
May 06, 2013 21.77 21.80 21.53 21.74 74,438 -0.08(-0.39%)
May 03, 2013 21.54 21.98 21.39 21.82 129,924 +0.43(+2.03%)
May 02, 2013 21.23 21.58 21.05 21.39 120,136 +0.20(+0.93%)
May 01, 2013 21.80 21.83 21.17 21.19 191,352 -0.71(-3.23%)
Apr 30, 2013 21.54 21.90 21.50 21.90 134,931 +0.27(+1.23%)
Apr 29, 2013 21.61 21.76 21.56 21.63 70,226 +0.05(+0.23%)
Apr 26, 2013 21.57 21.61 21.48 21.59 151,675 +0.01(+0.07%)
Apr 25, 2013 21.53 21.75 21.43 21.57 93,807 +0.03(+0.13%)
Apr 24, 2013 21.86 21.98 21.52 21.54 189,794 -0.38(-1.73%)
Apr 23, 2013 21.89 22.03 21.71 21.92 103,809 +0.13(+0.58%)
Apr 22, 2013 21.75 21.95 21.40 21.80 207,039 -0.01(-0.06%)
Apr 19, 2013 21.70 21.88 21.67 21.81 138,536 +0.22(+1.01%)
Apr 18, 2013 21.68 21.84 21.55 21.59 75,081 -0.01(-0.03%)
Apr 17, 2013 21.63 21.83 21.33 21.60 123,737 -0.20(-0.93%)
Apr 16, 2013 21.58 21.87 21.46 21.80 186,501 +0.42(+1.97%)
Apr 15, 2013 21.94 22.06 21.35 21.38 306,923 -0.81(-3.67%)
Apr 12, 2013 22.09 22.29 21.89 22.20 203,815 +0.28(+1.28%)
Apr 11, 2013 21.74 21.94 21.66 21.91 202,221 +0.15(+0.71%)
Apr 10, 2013 21.40 21.82 21.23 21.76 159,159 +0.50(+2.34%)
Apr 09, 2013 20.93 21.42 20.81 21.26 241,715 +0.40(+1.92%)
Apr 08, 2013 20.76 20.88 20.59 20.86 111,136 +0.08(+0.41%)
Apr 05, 2013 20.45 20.93 20.45 20.78 190,050 +0.05(+0.24%)
Apr 04, 2013 20.63 20.81 20.46 20.73 94,353 +0.18(+0.89%)
Apr 03, 2013 20.87 20.87 20.52 20.55 107,244 -0.22(-1.08%)
Apr 02, 2013 20.88 20.97 20.71 20.77 109,701 -0.02(-0.10%)
Apr 01, 2013 21.12 21.12 20.64 20.79 152,536 -0.18(-0.87%)
Mar 28, 2013 20.97 21.13 20.83 20.98 184,329 +0.11(+0.50%)
Mar 27, 2013 20.97 20.97 20.73 20.87 176,696 -0.17(-0.80%)
Mar 26, 2013 20.82 21.04 20.78 21.04 130,152 +0.25(+1.21%)
Mar 25, 2013 20.86 20.96 20.67 20.79 120,721 -0.07(-0.34%)
Mar 22, 2013 20.47 20.93 20.46 20.86 185,544 +0.45(+2.20%)
Mar 21, 2013 20.45 20.61 20.23 20.41 129,531 -0.21(-1.02%)
Mar 20, 2013 20.69 20.73 20.36 20.62 109,496 -0.01(-0.03%)
Mar 19, 2013 20.32 20.68 20.18 20.62 133,063 +0.33(+1.62%)
Mar 18, 2013 20.22 20.38 20.17 20.29 118,258 -0.06(-0.28%)
Mar 15, 2013 20.16 20.37 19.99 20.35 224,198 +0.22(+1.11%)
Mar 14, 2013 20.04 20.17 19.93 20.13 152,507 +0.10(+0.49%)
Mar 13, 2013 20.09 20.13 19.88 20.03 109,322 -0.01(-0.07%)
Mar 12, 2013 19.60 20.17 19.57 20.04 138,866 +0.40(+2.04%)
Mar 11, 2013 19.68 19.78 19.47 19.64 136,300 -0.15(-0.78%)
Mar 08, 2013 19.66 19.83 19.58 19.80 124,100 +0.20(+1.04%)
Mar 07, 2013 19.54 19.59 19.48 19.59 82,627 +0.07(+0.36%)
Mar 06, 2013 19.68 19.83 19.43 19.52 89,247 -0.15(-0.78%)
Mar 05, 2013 19.59 19.83 19.54 19.68 119,292 +0.13(+0.65%)
Mar 04, 2013 19.29 19.57 19.26 19.55 140,737 +0.22(+1.16%)
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.