Skip to main content

Tootsie Roll Industries (NY: TR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.46 28.46 26.94 27.25 228,259 -1.55(-5.37%)
Feb 27, 2020 28.75 29.26 28.54 28.80 189,322 -0.24(-0.82%)
Feb 26, 2020 29.34 29.72 29.00 29.03 122,670 -0.26(-0.90%)
Feb 25, 2020 29.44 29.75 29.26 29.30 122,618 -0.14(-0.46%)
Feb 24, 2020 29.45 29.59 29.11 29.43 81,044 -0.31(-1.06%)
Feb 21, 2020 29.96 30.11 29.54 29.75 307,603 -0.16(-0.54%)
Feb 20, 2020 28.95 29.93 28.95 29.91 111,361 +0.82(+2.80%)
Feb 19, 2020 29.29 29.42 29.06 29.09 111,529 -0.20(-0.67%)
Feb 18, 2020 28.94 29.61 28.93 29.29 132,011 +0.37(+1.26%)
Feb 14, 2020 28.78 29.19 28.70 28.92 101,357 +0.12(+0.41%)
Feb 13, 2020 28.31 28.92 27.85 28.81 104,919 +0.46(+1.62%)
Feb 12, 2020 28.38 28.45 27.78 28.35 127,788 +0.20(+0.69%)
Feb 11, 2020 28.70 28.78 28.14 28.15 93,348 -0.47(-1.63%)
Feb 10, 2020 28.12 28.71 28.08 28.62 101,282 +0.54(+1.91%)
Feb 07, 2020 28.54 28.60 28.06 28.08 145,855 -0.49(-1.72%)
Feb 06, 2020 29.03 29.16 28.55 28.58 105,480 -0.46(-1.58%)
Feb 05, 2020 28.99 29.20 28.64 29.03 152,745 +0.08(+0.29%)
Feb 04, 2020 29.30 29.58 28.93 28.95 91,806 -0.30(-1.02%)
Feb 03, 2020 29.03 29.37 29.03 29.25 164,379 +0.27(+0.94%)
Jan 31, 2020 28.89 29.15 28.78 28.98 208,011 +0.04(+0.15%)
Jan 30, 2020 28.70 28.96 28.66 28.93 113,492 +0.28(+0.98%)
Jan 29, 2020 28.97 29.02 28.58 28.65 108,851 -0.33(-1.14%)
Jan 28, 2020 29.34 29.51 28.74 28.98 121,441 -0.43(-1.47%)
Jan 27, 2020 29.15 29.52 29.06 29.42 100,217 +0.13(+0.43%)
Jan 24, 2020 29.15 29.32 28.75 29.29 168,810 +0.20(+0.67%)
Jan 23, 2020 29.21 29.30 28.95 29.09 108,403 -0.17(-0.58%)
Jan 22, 2020 29.48 29.69 29.20 29.26 66,713 -0.14(-0.49%)
Jan 21, 2020 29.33 29.45 28.92 29.41 120,717 -0.08(-0.26%)
Jan 17, 2020 30.02 30.02 29.43 29.49 99,002 -0.41(-1.36%)
Jan 16, 2020 29.78 30.10 29.68 29.89 81,741 +0.24(+0.80%)
Jan 15, 2020 29.87 30.17 29.57 29.66 85,255 -0.29(-0.96%)
Jan 14, 2020 29.69 29.99 29.51 29.94 97,535 +0.27(+0.92%)
Jan 13, 2020 29.30 29.68 29.30 29.67 76,454 +0.36(+1.22%)
Jan 10, 2020 29.16 29.55 29.16 29.32 81,109 +0.14(+0.50%)
Jan 09, 2020 29.06 29.32 28.92 29.17 108,174 +0.11(+0.38%)
Jan 08, 2020 28.87 29.17 28.73 29.06 161,110 +0.19(+0.65%)
Jan 07, 2020 28.88 29.07 28.68 28.87 128,198 -0.02(-0.06%)
Jan 06, 2020 28.54 29.09 28.30 28.89 138,383 +0.30(+1.04%)
Jan 03, 2020 28.51 28.73 28.28 28.59 140,558 -0.04(-0.15%)
Jan 02, 2020 29.04 29.08 28.33 28.64 123,536 -0.37(-1.26%)
Dec 31, 2019 29.04 29.12 28.82 29.00 87,583 -0.03(-0.12%)
Dec 30, 2019 29.31 29.39 28.90 29.03 114,543 -0.47(-1.58%)
Dec 27, 2019 29.25 29.51 29.19 29.50 97,354 +0.17(+0.58%)
Dec 26, 2019 29.43 29.66 29.26 29.33 53,047 -0.12(-0.40%)
Dec 24, 2019 29.43 29.62 28.98 29.45 43,438 +0.04(+0.14%)
Dec 23, 2019 29.82 29.90 29.33 29.41 75,170 -0.30(-1.00%)
Dec 20, 2019 29.39 29.89 29.32 29.71 483,830 +0.51(+1.75%)
Dec 19, 2019 29.25 29.42 29.14 29.20 118,578 -0.01(-0.03%)
Dec 18, 2019 28.98 29.27 28.90 29.20 157,333 +0.21(+0.73%)
Dec 17, 2019 28.83 29.00 28.59 28.99 172,981 +0.00(+0.00%)
Dec 16, 2019 29.74 29.83 28.92 28.99 204,506 -0.64(-2.17%)
Dec 13, 2019 29.53 29.70 29.33 29.64 143,126 +0.12(+0.40%)
Dec 12, 2019 29.91 29.93 29.35 29.52 169,911 -0.35(-1.16%)
Dec 11, 2019 29.77 29.96 29.58 29.87 103,327 +0.04(+0.14%)
Dec 10, 2019 29.82 29.92 29.71 29.82 101,210 -0.08(-0.26%)
Dec 09, 2019 30.32 30.33 29.82 29.90 113,511 -0.36(-1.20%)
Dec 06, 2019 29.76 30.38 29.76 30.26 158,348 +0.61(+2.06%)
Dec 05, 2019 29.54 29.69 29.30 29.65 74,934 +0.17(+0.57%)
Dec 04, 2019 29.26 29.62 29.08 29.48 165,190 +0.12(+0.40%)
Dec 03, 2019 28.95 29.39 28.79 29.37 169,647 +0.32(+1.11%)
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.