Skip to main content

Tootsie Roll Industries (NY: TR )

28.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.11 31.24 30.55 31.16 183,840 +0.08(+0.25%)
May 28, 2020 30.88 31.23 30.72 31.08 167,400 +0.38(+1.25%)
May 27, 2020 30.35 30.96 30.11 30.69 406,255 +0.55(+1.83%)
May 26, 2020 29.96 30.56 29.96 30.14 174,456 +0.49(+1.65%)
May 22, 2020 30.14 30.14 29.36 29.65 168,292 -0.29(-0.96%)
May 21, 2020 29.79 30.19 29.34 29.94 265,012 +0.29(+0.97%)
May 20, 2020 29.11 30.33 28.94 29.65 271,226 +0.87(+3.04%)
May 19, 2020 29.86 30.23 28.78 28.78 214,117 -1.23(-4.11%)
May 18, 2020 29.64 30.12 29.25 30.01 279,207 +0.77(+2.63%)
May 15, 2020 29.72 30.20 29.22 29.24 423,702 -0.52(-1.76%)
May 14, 2020 30.95 30.95 29.50 29.77 308,231 -1.31(-4.22%)
May 13, 2020 31.71 32.27 31.00 31.08 192,625 -0.68(-2.15%)
May 12, 2020 32.00 32.54 31.69 31.76 242,322 -0.24(-0.74%)
May 11, 2020 31.75 32.35 31.63 32.00 212,746 +0.14(+0.44%)
May 08, 2020 31.20 32.05 31.16 31.86 196,302 +0.94(+3.03%)
May 07, 2020 32.45 32.45 30.85 30.92 208,974 -1.21(-3.76%)
May 06, 2020 31.56 32.27 31.15 32.13 200,444 +0.64(+2.03%)
May 05, 2020 31.09 32.25 30.86 31.49 312,700 +0.66(+2.16%)
May 04, 2020 30.36 30.95 29.90 30.82 261,175 +0.60(+2.00%)
May 01, 2020 30.61 30.61 29.83 30.22 311,203 -0.51(-1.65%)
Apr 30, 2020 30.60 31.11 29.65 30.73 578,037 +0.04(+0.11%)
Apr 29, 2020 31.09 31.54 30.57 30.69 289,894 -0.38(-1.24%)
Apr 28, 2020 31.27 31.61 30.89 31.08 223,520 +0.18(+0.59%)
Apr 27, 2020 31.02 31.18 30.74 30.89 222,183 -0.07(-0.23%)
Apr 24, 2020 31.67 31.69 30.76 30.96 199,389 -0.52(-1.64%)
Apr 23, 2020 31.57 32.06 30.49 31.48 232,603 -0.22(-0.69%)
Apr 22, 2020 31.62 31.97 31.03 31.70 182,911 +0.40(+1.29%)
Apr 21, 2020 30.61 31.71 30.18 31.30 210,478 +0.43(+1.39%)
Apr 20, 2020 31.31 31.49 30.77 30.87 223,067 -0.66(-2.08%)
Apr 17, 2020 31.63 31.82 31.22 31.52 221,683 +0.18(+0.59%)
Apr 16, 2020 31.29 31.67 30.85 31.34 211,291 -0.10(-0.31%)
Apr 15, 2020 31.93 32.00 31.26 31.44 238,695 -0.93(-2.87%)
Apr 14, 2020 32.46 33.10 32.06 32.36 223,939 +0.00(+0.00%)
Apr 13, 2020 32.61 33.12 32.24 32.36 265,941 -0.50(-1.52%)
Apr 09, 2020 32.42 34.04 32.42 32.86 323,436 +0.47(+1.46%)
Apr 08, 2020 33.30 33.30 32.33 32.39 173,839 -0.62(-1.88%)
Apr 07, 2020 33.25 33.82 32.75 33.01 204,806 -0.10(-0.29%)
Apr 06, 2020 32.58 33.35 32.22 33.11 283,775 +0.97(+3.02%)
Apr 03, 2020 31.72 32.32 31.42 32.14 271,759 +0.13(+0.41%)
Apr 02, 2020 31.36 32.61 31.14 32.00 206,994 +0.60(+1.92%)
Apr 01, 2020 31.03 31.49 30.83 31.40 323,693 -0.05(-0.17%)
Mar 31, 2020 32.94 33.48 31.16 31.45 372,980 -1.38(-4.21%)
Mar 30, 2020 32.14 32.87 31.49 32.84 303,928 +1.06(+3.33%)
Mar 27, 2020 30.25 32.14 30.03 31.78 259,526 +1.17(+3.83%)
Mar 26, 2020 29.92 32.13 29.92 30.60 255,131 +0.54(+1.80%)
Mar 25, 2020 30.79 31.46 29.55 30.06 291,498 -0.25(-0.84%)
Mar 24, 2020 31.93 33.09 29.03 30.32 338,767 -0.84(-2.69%)
Mar 23, 2020 30.58 31.77 29.77 31.16 337,391 +0.54(+1.77%)
Mar 20, 2020 31.12 32.14 29.74 30.61 837,916 -0.48(-1.55%)
Mar 19, 2020 32.09 32.31 29.32 31.09 699,437 -1.25(-3.87%)
Mar 18, 2020 29.85 32.48 29.85 32.35 365,997 +1.30(+4.20%)
Mar 17, 2020 29.39 32.22 29.22 31.04 393,582 +1.81(+6.19%)
Mar 16, 2020 27.99 30.09 27.99 29.23 268,571 -0.87(-2.91%)
Mar 13, 2020 28.80 30.27 28.30 30.11 302,514 +2.12(+7.56%)
Mar 12, 2020 27.34 30.47 27.34 27.99 526,671 -1.00(-3.44%)
Mar 11, 2020 29.87 30.13 28.43 28.99 313,785 -1.36(-4.50%)
Mar 10, 2020 29.35 30.42 28.25 30.35 301,231 +1.50(+5.18%)
Mar 09, 2020 28.08 29.20 27.04 28.86 179,610 -0.40(-1.38%)
Mar 06, 2020 29.28 29.84 28.85 29.26 169,549 -0.64(-2.14%)
Mar 05, 2020 29.40 29.94 29.31 29.90 133,095 +0.11(+0.38%)
Mar 04, 2020 28.73 29.82 28.63 29.78 178,587 +1.27(+4.45%)
Mar 03, 2020 28.44 28.79 28.10 28.51 146,566 +0.03(+0.09%)
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.