Skip to main content

Tootsie Roll Industries (NY: TR )

31.68 -0.28 (-0.88%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.66 21.82 21.55 21.74 128,021 -0.09(-0.42%)
Sep 27, 2013 21.84 21.98 21.66 21.83 41,076 -0.20(-0.90%)
Sep 26, 2013 22.23 22.46 21.85 22.03 69,253 -0.10(-0.45%)
Sep 25, 2013 22.27 22.27 22.06 22.12 43,129 -0.11(-0.51%)
Sep 24, 2013 22.11 22.50 21.84 22.24 63,300 +0.08(+0.38%)
Sep 23, 2013 22.27 22.27 21.90 22.15 55,687 -0.11(-0.51%)
Sep 20, 2013 22.01 22.40 21.82 22.27 235,149 +0.38(+1.74%)
Sep 19, 2013 22.10 22.24 21.75 21.88 62,250 -0.22(-0.99%)
Sep 18, 2013 21.81 22.16 21.28 22.10 101,373 +0.28(+1.29%)
Sep 17, 2013 21.56 21.82 21.53 21.82 57,530 +0.23(+1.08%)
Sep 16, 2013 21.60 21.64 21.37 21.59 70,152 +0.04(+0.16%)
Sep 13, 2013 21.50 21.58 21.30 21.55 37,283 +0.18(+0.82%)
Sep 12, 2013 21.45 21.68 21.33 21.38 53,774 -0.11(-0.52%)
Sep 11, 2013 21.51 21.63 21.30 21.49 68,839 -0.06(-0.26%)
Sep 10, 2013 21.52 21.56 21.21 21.55 91,130 +0.08(+0.39%)
Sep 09, 2013 21.24 21.50 21.15 21.46 91,381 +0.30(+1.43%)
Sep 06, 2013 21.24 21.32 20.86 21.16 86,431 -0.04(-0.20%)
Sep 05, 2013 21.37 21.41 21.00 21.20 93,383 -0.21(-0.99%)
Sep 04, 2013 20.87 21.43 20.80 21.41 208,725 +0.61(+2.92%)
Sep 03, 2013 21.38 21.62 20.45 20.81 245,680 -0.35(-1.63%)
Aug 30, 2013 21.46 21.46 20.86 21.15 142,382 -0.35(-1.61%)
Aug 29, 2013 21.27 21.64 21.16 21.50 66,632 +0.15(+0.69%)
Aug 28, 2013 21.60 21.60 21.31 21.35 66,199 -0.25(-1.14%)
Aug 27, 2013 21.79 21.96 21.56 21.60 106,812 -0.44(-2.02%)
Aug 26, 2013 23.50 23.50 21.93 22.04 190,237 -1.37(-5.85%)
Aug 23, 2013 23.59 23.66 23.37 23.41 28,941 -0.18(-0.75%)
Aug 22, 2013 23.20 23.89 23.20 23.58 49,190 +0.42(+1.80%)
Aug 21, 2013 23.51 23.60 23.16 23.17 40,659 -0.39(-1.65%)
Aug 20, 2013 23.02 23.82 23.02 23.56 80,673 +0.50(+2.17%)
Aug 19, 2013 23.03 23.16 22.80 23.06 81,790 -0.06(-0.27%)
Aug 16, 2013 23.06 23.25 22.82 23.12 69,460 -0.06(-0.27%)
Aug 15, 2013 23.69 23.69 23.10 23.18 81,035 -0.75(-3.15%)
Aug 14, 2013 23.93 24.04 23.86 23.94 52,158 -0.05(-0.21%)
Aug 13, 2013 24.06 24.33 23.86 23.99 86,000 +0.08(+0.32%)
Aug 12, 2013 23.84 23.98 23.77 23.91 42,991 -0.06(-0.26%)
Aug 09, 2013 24.09 24.35 23.95 23.97 64,980 -0.35(-1.42%)
Aug 08, 2013 24.11 24.35 24.11 24.32 78,166 +0.20(+0.82%)
Aug 07, 2013 24.23 24.37 24.06 24.12 96,267 -0.27(-1.10%)
Aug 06, 2013 24.42 24.47 24.25 24.39 68,723 -0.15(-0.60%)
Aug 05, 2013 24.38 24.61 24.27 24.54 88,630 +0.05(+0.20%)
Aug 02, 2013 24.64 24.64 24.24 24.49 91,236 -0.28(-1.14%)
Aug 01, 2013 24.04 24.86 23.91 24.77 189,424 +0.89(+3.72%)
Jul 31, 2013 23.92 24.08 23.88 23.88 122,654 -0.05(-0.21%)
Jul 30, 2013 24.11 24.25 23.85 23.93 89,063 -0.01(-0.03%)
Jul 29, 2013 24.08 24.25 23.86 23.94 77,556 -0.26(-1.08%)
Jul 26, 2013 23.91 24.22 23.76 24.20 71,226 +0.09(+0.38%)
Jul 25, 2013 23.94 24.32 23.91 24.11 103,539 +0.15(+0.62%)
Jul 24, 2013 24.39 24.39 23.94 23.96 81,067 -0.28(-1.16%)
Jul 23, 2013 24.30 24.33 24.06 24.24 84,189 -0.06(-0.23%)
Jul 22, 2013 23.88 24.31 23.84 24.30 143,785 +0.32(+1.35%)
Jul 19, 2013 23.98 24.04 23.87 23.97 102,418 -0.10(-0.41%)
Jul 18, 2013 23.98 24.40 23.92 24.07 117,087 +0.09(+0.38%)
Jul 17, 2013 24.01 24.07 23.86 23.98 68,622 +0.02(+0.09%)
Jul 16, 2013 23.91 24.05 23.82 23.96 125,620 -0.01(-0.03%)
Jul 15, 2013 23.82 23.99 23.77 23.97 77,728 +0.06(+0.27%)
Jul 12, 2013 23.89 24.01 23.70 23.90 55,316 -0.04(-0.18%)
Jul 11, 2013 24.06 24.07 23.75 23.94 165,495 +0.04(+0.18%)
Jul 10, 2013 23.83 24.06 23.70 23.90 76,514 +0.00(+0.00%)
Jul 09, 2013 23.82 23.91 23.67 23.90 95,571 +0.13(+0.56%)
Jul 08, 2013 23.91 23.97 23.67 23.77 199,391 -0.11(-0.47%)
Jul 05, 2013 23.61 23.89 23.36 23.88 103,254 +0.61(+2.61%)
Jul 03, 2013 23.31 23.44 23.16 23.27 40,062 -0.18(-0.78%)
Jul 02, 2013 23.29 23.70 23.07 23.46 150,500 +0.11(+0.48%)
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.