Indicators

Tootsie Roll Industries (NY: TR )

30.59 +0.34 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	33.51	34.61	33.43	34.57	116,301	+1.00(+2.98%)
Jul 28, 2023	34.09	34.09	33.49	33.57	108,701	-0.36(-1.05%)
Jul 27, 2023	33.93	34.26	33.58	33.93	191,579	-0.22(-0.64%)
Jul 26, 2023	33.87	34.78	33.62	34.15	118,572	+0.49(+1.44%)
Jul 25, 2023	33.70	34.03	33.46	33.66	85,460	-0.08(-0.24%)
Jul 24, 2023	34.21	34.32	33.74	33.74	84,452	-0.65(-1.90%)
Jul 21, 2023	35.18	35.18	34.38	34.39	100,798	-0.65(-1.87%)
Jul 20, 2023	34.77	35.14	34.47	35.05	118,930	+0.36(+1.03%)
Jul 19, 2023	34.17	34.78	34.12	34.69	133,782	+0.53(+1.54%)
Jul 18, 2023	33.82	34.24	33.80	34.17	83,135	+0.43(+1.26%)
Jul 17, 2023	33.82	34.43	33.73	33.74	111,497	-0.15(-0.44%)
Jul 14, 2023	34.04	34.08	33.36	33.89	121,327	-0.20(-0.58%)
Jul 13, 2023	34.02	34.29	33.75	34.09	147,023	+0.05(+0.15%)
Jul 12, 2023	33.45	34.22	33.40	34.04	120,148	+0.67(+2.02%)
Jul 11, 2023	32.98	33.79	32.98	33.36	247,038	+0.45(+1.36%)
Jul 10, 2023	33.31	33.61	32.85	32.92	348,850	-0.38(-1.13%)
Jul 07, 2023	33.74	34.12	33.29	33.29	188,400	-0.52(-1.53%)
Jul 06, 2023	34.41	34.44	33.79	33.81	147,027	-0.68(-1.98%)
Jul 05, 2023	35.27	35.27	34.49	34.49	157,261	-0.93(-2.63%)

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.