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 (%)
Sep 30, 2010 16.15 16.24 16.03 16.10 1,230 +0.06(+0.36%)
Sep 29, 2010 15.99 16.15 15.88 16.04 120,939 +0.04(+0.24%)
Sep 28, 2010 15.87 16.04 15.68 16.00 347 +0.14(+0.85%)
Sep 27, 2010 15.96 15.98 15.81 15.87 98,116 -0.12(-0.73%)
Sep 24, 2010 15.71 15.98 15.64 15.98 164,596 +0.46(+2.95%)
Sep 23, 2010 15.71 15.97 15.48 15.52 1,438 -0.31(-1.96%)
Sep 22, 2010 15.94 16.17 15.81 15.83 118,817 -0.19(-1.17%)
Sep 21, 2010 16.12 16.19 15.97 16.02 123,450 -0.12(-0.76%)
Sep 20, 2010 15.81 16.16 15.72 16.14 164,057 +0.34(+2.12%)
Sep 17, 2010 15.81 16.04 15.36 15.81 578,002 +0.25(+1.58%)
Sep 15, 2010 15.48 15.66 15.41 15.56 103,662 +0.09(+0.58%)
Sep 14, 2010 15.52 15.58 15.42 15.47 119,998 -0.05(-0.33%)
Sep 13, 2010 15.51 15.55 15.39 15.52 138,815 +0.12(+0.80%)
Sep 10, 2010 15.42 15.46 15.34 15.40 125,009 +0.03(+0.17%)
Sep 09, 2010 15.45 15.45 15.27 15.37 106,940 +0.09(+0.59%)
Sep 08, 2010 15.35 15.44 15.25 15.28 91,566 -0.06(-0.38%)
Sep 07, 2010 15.45 15.48 15.30 15.34 1,173 -0.12(-0.75%)
Sep 03, 2010 15.66 15.66 15.34 15.46 122,167 -0.06(-0.42%)
Sep 02, 2010 15.55 15.57 15.33 15.52 584 +0.03(+0.17%)
Sep 01, 2010 15.41 15.54 15.28 15.50 132,939 +0.26(+1.69%)
Aug 31, 2010 15.24 15.33 15.20 15.24 1,394 +0.01(+0.08%)
Aug 30, 2010 15.38 15.46 15.23 15.23 157,304 -0.24(-1.54%)
Aug 27, 2010 15.46 15.49 15.23 15.46 117,951 +0.22(+1.44%)
Aug 26, 2010 15.43 15.53 15.23 15.25 821 -0.14(-0.88%)
Aug 25, 2010 15.19 15.41 15.17 15.38 813 +0.12(+0.80%)
Aug 24, 2010 15.32 15.49 15.21 15.26 3,306 -0.23(-1.50%)
Aug 23, 2010 15.72 15.79 15.46 15.49 133,523 -0.12(-0.79%)
Aug 20, 2010 15.42 15.67 15.30 15.61 160,024 +0.15(+1.00%)
Aug 19, 2010 15.62 15.65 15.31 15.46 2,842 -0.25(-1.56%)
Aug 18, 2010 15.73 15.85 15.56 15.70 12,686 -0.06(-0.37%)
Aug 17, 2010 15.72 15.86 15.51 15.76 1,962 +0.21(+1.33%)
Aug 16, 2010 15.57 15.72 15.46 15.56 133,720 -0.06(-0.37%)
Aug 13, 2010 15.61 15.76 15.46 15.61 194,357 -0.02(-0.12%)
Aug 12, 2010 15.45 15.72 15.43 15.63 162,498 -0.03(-0.21%)
Aug 11, 2010 15.74 15.81 15.62 15.66 254,604 -0.28(-1.74%)
Aug 10, 2010 15.95 16.07 15.77 15.94 140,028 -0.17(-1.08%)
Aug 09, 2010 15.90 16.39 15.83 16.12 155,002 +0.26(+1.63%)
Aug 06, 2010 15.86 16.00 15.54 15.86 129,843 -0.10(-0.65%)
Aug 05, 2010 16.30 16.30 15.95 15.96 116,796 -0.41(-2.48%)
Aug 04, 2010 16.47 16.56 16.30 16.37 65,459 -0.05(-0.27%)
Aug 03, 2010 16.48 16.72 16.29 16.41 120,193 -0.14(-0.82%)
Aug 02, 2010 16.45 16.62 16.29 16.55 161,638 +0.27(+1.66%)
Jul 30, 2010 16.28 16.37 16.13 16.28 120,764 -0.08(-0.51%)
Jul 29, 2010 16.70 16.71 16.14 16.36 162,092 -0.21(-1.28%)
Jul 28, 2010 16.57 16.89 16.52 16.57 1,320 -0.17(-1.00%)
Jul 27, 2010 16.57 16.77 16.43 16.74 135,098 +0.23(+1.37%)
Jul 26, 2010 16.56 16.69 16.39 16.52 172,500 +0.03(+0.16%)
Jul 23, 2010 16.17 16.52 16.05 16.49 298,171 +0.32(+2.00%)
Jul 22, 2010 15.72 16.19 15.68 16.17 347,235 +0.60(+3.85%)
Jul 21, 2010 15.83 16.11 15.55 15.57 221,047 -0.17(-1.11%)
Jul 20, 2010 15.36 15.74 15.35 15.74 145,141 +0.22(+1.41%)
Jul 19, 2010 15.45 15.59 15.41 15.52 175,051 +0.07(+0.46%)
Jul 16, 2010 15.45 15.75 15.42 15.45 186,843 -0.26(-1.64%)
Jul 15, 2010 15.70 15.77 15.48 15.71 99,615 +0.03(+0.16%)
Jul 14, 2010 15.67 15.77 15.58 15.68 78,914 +0.01(+0.04%)
Jul 13, 2010 15.68 15.70 15.39 15.68 3,226 +0.35(+2.27%)
Jul 12, 2010 15.51 15.59 15.25 15.33 95,450 -0.25(-1.62%)
Jul 09, 2010 15.58 15.60 15.45 15.58 61,412 +0.05(+0.33%)
Jul 08, 2010 15.53 15.55 15.34 15.53 142,958 +0.21(+1.39%)
Jul 07, 2010 15.14 15.32 14.97 15.32 168,499 +0.25(+1.67%)
Jul 06, 2010 15.06 15.43 14.98 15.06 2,284 +0.01(+0.04%)
Jul 02, 2010 15.06 15.26 15.01 15.06 136,435 -0.10(-0.68%)
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.