Skip to main content

Tootsie Roll Industries (NY: TR )

32.00 +0.04 (+0.13%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.53 20.70 20.53 20.55 176,869 -0.04(-0.18%)
Sep 29, 2014 20.23 20.59 20.23 20.58 75,189 +0.11(+0.54%)
Sep 26, 2014 20.35 20.56 20.33 20.47 148,089 +0.12(+0.58%)
Sep 25, 2014 20.47 20.66 20.20 20.36 184,822 -0.21(-1.04%)
Sep 24, 2014 20.39 20.64 20.37 20.57 86,441 +0.24(+1.19%)
Sep 23, 2014 20.35 20.44 20.22 20.33 133,428 -0.15(-0.72%)
Sep 22, 2014 20.49 20.57 20.35 20.47 87,769 -0.06(-0.29%)
Sep 19, 2014 20.91 20.93 20.39 20.53 229,979 -0.35(-1.65%)
Sep 18, 2014 20.75 20.90 20.71 20.88 56,694 +0.16(+0.78%)
Sep 17, 2014 20.79 20.86 20.59 20.72 54,475 -0.12(-0.56%)
Sep 16, 2014 20.46 20.90 20.46 20.83 142,811 +0.29(+1.43%)
Sep 15, 2014 20.41 20.55 20.21 20.54 125,702 +0.18(+0.90%)
Sep 12, 2014 20.51 20.51 20.10 20.36 153,786 -0.14(-0.68%)
Sep 11, 2014 20.36 20.56 20.36 20.50 68,211 +0.00(+0.00%)
Sep 10, 2014 20.40 20.50 20.28 20.50 52,975 +0.07(+0.32%)
Sep 09, 2014 20.49 20.61 20.40 20.43 95,780 -0.15(-0.71%)
Sep 08, 2014 20.52 20.61 20.26 20.58 132,495 -0.06(-0.28%)
Sep 05, 2014 20.42 20.65 20.37 20.64 90,801 +0.15(+0.75%)
Sep 04, 2014 20.57 20.62 20.46 20.48 75,373 -0.09(-0.43%)
Sep 03, 2014 20.90 20.90 20.55 20.57 95,642 -0.29(-1.37%)
Sep 02, 2014 20.82 20.90 20.63 20.86 110,624 +0.12(+0.57%)
Aug 29, 2014 20.56 20.74 20.74 20.74 75,873 +0.16(+0.78%)
Aug 28, 2014 20.55 20.64 20.53 20.58 71,491 -0.15(-0.74%)
Aug 27, 2014 20.71 20.77 20.71 20.73 35,702 +0.09(+0.43%)
Aug 26, 2014 20.61 20.71 20.43 20.64 74,593 +0.04(+0.18%)
Aug 25, 2014 20.69 20.69 20.44 20.61 71,077 +0.11(+0.54%)
Aug 22, 2014 20.55 20.74 20.43 20.50 75,816 -0.06(-0.29%)
Aug 21, 2014 20.74 20.77 20.47 20.56 81,056 -0.18(-0.88%)
Aug 20, 2014 20.90 20.91 20.66 20.74 66,719 -0.27(-1.29%)
Aug 19, 2014 20.53 21.02 20.49 21.01 105,029 +0.48(+2.36%)
Aug 18, 2014 20.78 20.78 20.39 20.53 76,535 -0.05(-0.25%)
Aug 15, 2014 20.54 20.70 20.20 20.58 122,314 +0.23(+1.15%)
Aug 14, 2014 20.25 20.39 20.24 20.34 94,960 +0.10(+0.51%)
Aug 13, 2014 20.26 20.40 20.20 20.24 40,291 +0.04(+0.18%)
Aug 12, 2014 20.34 20.40 20.18 20.20 70,347 -0.21(-1.04%)
Aug 11, 2014 20.00 20.47 20.00 20.42 112,544 +0.39(+1.94%)
Aug 08, 2014 19.83 20.09 19.68 20.03 64,636 +0.18(+0.92%)
Aug 07, 2014 20.10 20.11 19.81 19.84 75,902 -0.15(-0.73%)
Aug 06, 2014 19.65 20.17 19.65 19.99 119,244 +0.25(+1.26%)
Aug 05, 2014 19.53 19.95 19.53 19.74 113,762 +0.05(+0.26%)
Aug 04, 2014 19.42 19.76 19.23 19.69 165,066 +0.49(+2.56%)
Aug 01, 2014 19.34 19.53 19.11 19.20 161,479 -0.13(-0.68%)
Jul 31, 2014 19.21 19.82 19.11 19.33 278,914 -0.12(-0.64%)
Jul 30, 2014 19.68 19.68 19.31 19.45 138,151 -0.10(-0.49%)
Jul 29, 2014 19.84 19.92 19.53 19.55 91,802 -0.27(-1.37%)
Jul 28, 2014 20.05 20.07 19.68 19.82 131,144 -0.23(-1.14%)
Jul 25, 2014 20.27 20.41 20.01 20.05 121,938 -0.37(-1.80%)
Jul 24, 2014 20.48 20.50 20.32 20.42 54,126 -0.04(-0.18%)
Jul 23, 2014 20.47 20.54 20.39 20.45 69,066 -0.04(-0.21%)
Jul 22, 2014 20.64 20.72 20.45 20.50 60,381 -0.04(-0.18%)
Jul 21, 2014 20.55 20.63 20.47 20.53 80,835 -0.15(-0.75%)
Jul 18, 2014 20.41 20.74 20.41 20.69 84,767 +0.25(+1.22%)
Jul 17, 2014 20.56 20.66 20.39 20.44 156,543 -0.11(-0.54%)
Jul 16, 2014 20.79 20.82 20.30 20.55 151,170 -0.08(-0.39%)
Jul 15, 2014 20.85 20.94 20.57 20.63 83,008 -0.28(-1.33%)
Jul 14, 2014 21.13 21.14 20.83 20.91 97,074 -0.03(-0.14%)
Jul 11, 2014 20.89 21.05 20.77 20.94 70,141 -0.01(-0.03%)
Jul 10, 2014 20.84 21.07 20.75 20.94 135,988 -0.24(-1.14%)
Jul 09, 2014 21.38 21.41 21.16 21.19 98,668 -0.10(-0.48%)
Jul 08, 2014 21.44 21.51 21.25 21.29 146,425 -0.23(-1.09%)
Jul 07, 2014 22.05 22.05 21.44 21.52 141,259 -0.54(-2.43%)
Jul 03, 2014 21.99 22.06 22.06 22.06 37,732 +0.11(+0.50%)
Jul 02, 2014 22.06 22.13 21.91 21.95 130,738 -0.16(-0.73%)
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.