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 31, 2022 31.35 31.49 30.76 31.36 178,633 +0.02(+0.06%)
May 27, 2022 31.13 31.40 30.83 31.34 108,251 +0.46(+1.47%)
May 26, 2022 30.79 31.45 30.56 30.89 163,993 -0.28(-0.91%)
May 25, 2022 31.76 31.90 31.02 31.17 113,781 -0.68(-2.14%)
May 24, 2022 30.37 32.21 30.13 31.86 172,201 +1.46(+4.81%)
May 23, 2022 30.18 30.94 30.08 30.39 101,096 +0.21(+0.69%)
May 20, 2022 30.24 30.25 29.44 30.19 409,392 +0.21(+0.70%)
May 19, 2022 30.49 30.63 29.84 29.98 179,425 -0.83(-2.68%)
May 18, 2022 31.87 32.05 30.42 30.80 154,102 -1.45(-4.50%)
May 17, 2022 32.71 32.71 32.05 32.25 118,581 -0.33(-1.02%)
May 16, 2022 31.65 32.75 31.65 32.59 140,955 +0.89(+2.81%)
May 13, 2022 31.59 32.44 31.33 31.69 144,127 +0.18(+0.57%)
May 12, 2022 30.28 31.53 30.28 31.51 174,520 +1.38(+4.56%)
May 11, 2022 31.28 31.35 30.10 30.14 149,951 -0.97(-3.11%)
May 10, 2022 30.87 31.48 30.87 31.11 168,982 +0.23(+0.74%)
May 09, 2022 30.20 31.08 30.20 30.88 113,186 +0.52(+1.72%)
May 06, 2022 30.95 30.95 29.91 30.36 132,627 -0.72(-2.32%)
May 05, 2022 32.17 32.17 30.97 31.08 114,162 -1.32(-4.07%)
May 04, 2022 32.03 32.41 31.63 32.40 80,204 +0.42(+1.30%)
May 03, 2022 32.02 32.49 31.68 31.98 89,898 -0.05(-0.15%)
May 02, 2022 33.29 33.58 31.90 32.03 142,096 -1.19(-3.60%)
Apr 29, 2022 33.42 33.51 33.07 33.22 116,112 -0.48(-1.44%)
Apr 28, 2022 33.66 33.72 33.19 33.70 102,006 +0.53(+1.60%)
Apr 27, 2022 33.19 33.48 32.50 33.17 179,495 +0.19(+0.58%)
Apr 26, 2022 33.89 33.96 32.94 32.98 93,846 -1.09(-3.20%)
Apr 25, 2022 33.48 34.07 32.88 34.07 114,522 +0.53(+1.58%)
Apr 22, 2022 34.24 34.24 33.53 33.54 80,173 -0.53(-1.56%)
Apr 21, 2022 34.85 34.85 34.02 34.07 83,352 -0.66(-1.91%)
Apr 20, 2022 34.55 35.03 34.23 34.74 96,650 +0.50(+1.47%)
Apr 19, 2022 34.03 34.62 34.00 34.24 62,966 +0.08(+0.22%)
Apr 18, 2022 34.39 34.53 34.06 34.16 60,072 -0.37(-1.07%)
Apr 14, 2022 34.47 34.72 34.34 34.53 82,673 +0.15(+0.44%)
Apr 13, 2022 34.31 34.64 34.22 34.38 65,602 -0.10(-0.30%)
Apr 12, 2022 34.17 34.79 34.02 34.48 121,421 +0.47(+1.39%)
Apr 11, 2022 34.11 34.75 33.88 34.01 147,308 -0.29(-0.86%)
Apr 08, 2022 34.36 34.84 33.49 34.30 97,387 -0.24(-0.69%)
Apr 07, 2022 34.06 34.82 33.95 34.54 72,858 +0.39(+1.14%)
Apr 06, 2022 34.49 34.63 34.05 34.15 72,061 -0.40(-1.15%)
Apr 05, 2022 34.90 34.98 34.44 34.55 75,375 -0.52(-1.49%)
Apr 04, 2022 36.10 36.12 34.77 35.07 154,594 +0.29(+0.85%)
Apr 01, 2022 33.29 34.82 33.29 34.78 106,490 +1.62(+4.89%)
Mar 31, 2022 34.48 34.95 32.98 33.15 206,516 -1.26(-3.66%)
Mar 30, 2022 34.24 34.73 34.03 34.42 98,388 +0.12(+0.36%)
Mar 29, 2022 33.65 34.37 33.65 34.29 126,780 +0.81(+2.41%)
Mar 28, 2022 33.42 33.54 33.12 33.49 74,739 +0.10(+0.31%)
Mar 25, 2022 33.01 33.60 32.58 33.38 72,558 +0.49(+1.50%)
Mar 24, 2022 32.68 33.13 32.44 32.89 90,571 +0.45(+1.37%)
Mar 23, 2022 32.48 32.90 32.44 32.44 70,662 -0.07(-0.20%)
Mar 22, 2022 32.27 32.96 32.14 32.51 137,612 +0.32(+1.00%)
Mar 21, 2022 32.23 32.59 31.99 32.19 85,499 -0.04(-0.12%)
Mar 18, 2022 32.23 32.57 31.87 32.23 147,201 +0.18(+0.56%)
Mar 17, 2022 31.64 32.43 31.46 32.05 150,937 +0.30(+0.96%)
Mar 16, 2022 31.37 31.89 31.14 31.74 220,261 +0.52(+1.67%)
Mar 15, 2022 31.60 31.60 30.60 31.22 150,044 -0.21(-0.66%)
Mar 14, 2022 31.52 31.84 31.11 31.43 161,756 +0.12(+0.39%)
Mar 11, 2022 31.65 31.85 31.21 31.31 161,483 -0.27(-0.84%)
Mar 10, 2022 31.57 31.66 31.19 31.57 108,829 -0.62(-1.92%)
Mar 09, 2022 32.20 32.42 31.97 32.19 64,525 +0.21(+0.65%)
Mar 08, 2022 33.15 33.23 31.95 31.98 149,495 -1.18(-3.55%)
Mar 07, 2022 32.97 33.25 32.50 33.15 101,673 +0.37(+1.13%)
Mar 04, 2022 32.58 32.85 32.31 32.78 84,876 +0.16(+0.50%)
Mar 03, 2022 31.63 32.70 31.63 32.62 168,442 +1.07(+3.38%)
Mar 02, 2022 31.01 31.60 31.01 31.56 99,644 +0.56(+1.81%)
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.