Chronicle Journal: Finance

Tootsie Roll Industries (NY: TR )

30.63 USD +0.15 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 30.53 30.78 30.34 30.63 133,841 +0.15(+0.49%)
Sep 28, 2020 30.70 30.86 30.24 30.48 169,470 +0.00(+0.00%)
Sep 25, 2020 30.21 30.51 29.96 30.48 124,000 +0.26(+0.86%)
Sep 24, 2020 29.08 30.44 28.99 30.22 220,594 +1.15(+3.96%)
Sep 23, 2020 29.68 29.68 29.02 29.07 147,669 -0.58(-1.96%)
Sep 22, 2020 29.70 30.10 29.37 29.65 232,658 -0.06(-0.20%)
Sep 21, 2020 29.90 29.99 29.25 29.71 251,579 -0.50(-1.66%)
Sep 18, 2020 30.54 30.69 29.95 30.21 357,100 -0.15(-0.49%)
Sep 17, 2020 30.43 30.53 30.14 30.36 187,332 -0.22(-0.72%)
Sep 16, 2020 30.76 31.03 30.56 30.58 131,492 -0.06(-0.20%)
Sep 15, 2020 30.85 31.05 30.54 30.64 104,004 -0.21(-0.68%)
Sep 14, 2020 30.64 31.01 30.62 30.85 138,451 +0.38(+1.25%)
Sep 11, 2020 30.57 30.75 30.22 30.47 104,100 -0.14(-0.46%)
Sep 10, 2020 31.28 31.28 30.59 30.61 155,024 -0.61(-1.95%)
Sep 09, 2020 31.30 31.65 31.03 31.22 140,739 +0.05(+0.16%)
Sep 08, 2020 31.75 31.99 30.87 31.17 152,780 -0.68(-2.14%)
Sep 04, 2020 31.87 32.03 31.39 31.85 164,500 +0.21(+0.66%)
Sep 03, 2020 31.94 32.29 31.40 31.64 139,183 -0.21(-0.66%)
Sep 02, 2020 31.20 32.03 31.20 31.85 239,223 +0.48(+1.53%)
Sep 01, 2020 31.90 32.01 31.20 31.37 210,316 -0.62(-1.94%)
Aug 31, 2020 32.02 32.18 31.69 31.99 206,840 -0.14(-0.44%)
Aug 28, 2020 32.55 32.56 31.92 32.13 121,100 -0.35(-1.08%)
Aug 27, 2020 32.78 33.14 32.43 32.48 141,690 -0.15(-0.46%)
Aug 26, 2020 32.57 32.63 32.15 32.63 148,059 +0.01(+0.03%)
Aug 25, 2020 32.47 32.92 32.47 32.62 185,197 +0.23(+0.71%)
Aug 24, 2020 32.00 32.48 32.00 32.39 137,697 +0.46(+1.44%)
Aug 21, 2020 31.72 32.11 31.55 31.93 418,600 +0.03(+0.09%)
Aug 20, 2020 31.80 32.23 31.79 31.90 205,403 -0.07(-0.22%)
Aug 19, 2020 32.09 32.38 31.95 31.97 134,067 -0.20(-0.62%)
Aug 18, 2020 32.61 32.63 32.09 32.17 187,978 -0.53(-1.62%)
Aug 17, 2020 32.42 33.04 32.35 32.70 149,266 +0.41(+1.27%)
Aug 14, 2020 32.16 32.76 32.04 32.29 173,200 -0.02(-0.06%)
Aug 13, 2020 32.05 32.60 32.00 32.31 122,937 +0.08(+0.25%)
Aug 12, 2020 31.47 32.40 31.47 32.23 270,880 +0.77(+2.45%)
Aug 11, 2020 31.46 31.83 31.32 31.46 235,440 +0.24(+0.77%)
Aug 10, 2020 31.50 31.85 31.11 31.22 253,300 -0.32(-1.01%)
Aug 07, 2020 30.73 31.63 30.73 31.54 282,400 +0.69(+2.24%)
Aug 06, 2020 31.00 31.24 30.49 30.85 185,863 -0.20(-0.64%)
Aug 05, 2020 31.87 31.87 30.85 31.05 241,934 -0.70(-2.20%)
Aug 04, 2020 31.40 32.09 31.10 31.75 253,095 +0.18(+0.57%)
Aug 03, 2020 31.83 31.93 30.82 31.57 409,070 -0.13(-0.41%)
Jul 31, 2020 31.18 31.75 30.86 31.70 409,900 +0.40(+1.28%)
Jul 30, 2020 31.43 31.54 31.14 31.30 188,031 -0.29(-0.92%)
Jul 29, 2020 31.38 31.68 31.02 31.59 295,107 +0.30(+0.96%)
Jul 28, 2020 31.07 32.14 31.07 31.29 353,329 +0.17(+0.55%)
Jul 27, 2020 30.82 31.17 29.84 31.12 444,759 +0.20(+0.65%)
Jul 24, 2020 32.40 32.74 30.45 30.92 503,800 -1.46(-4.51%)
Jul 23, 2020 32.40 32.68 32.09 32.38 328,260 +0.07(+0.22%)
Jul 22, 2020 32.85 33.08 32.17 32.31 325,501 -0.73(-2.21%)
Jul 21, 2020 33.55 34.00 32.92 33.04 176,618 -0.40(-1.20%)
Jul 20, 2020 33.64 33.68 33.19 33.44 209,357 -0.39(-1.15%)
Jul 17, 2020 34.02 34.20 33.81 33.83 130,300 -0.16(-0.47%)
Jul 16, 2020 34.31 34.54 33.92 33.99 134,775 -0.27(-0.79%)
Jul 15, 2020 34.49 34.74 34.18 34.26 163,400 +0.13(+0.38%)
Jul 14, 2020 33.30 34.16 33.30 34.13 179,129 +0.85(+2.55%)
Jul 13, 2020 33.81 34.18 33.26 33.28 504,721 -0.53(-1.57%)
Jul 10, 2020 32.76 33.84 32.71 33.81 599,500 +0.95(+2.89%)
Jul 09, 2020 33.34 33.47 32.82 32.86 157,217 -0.61(-1.82%)
Jul 08, 2020 33.78 33.92 33.18 33.47 168,544 -0.39(-1.15%)
Jul 07, 2020 33.80 34.12 33.74 33.86 148,451 -0.21(-0.62%)
Jul 06, 2020 34.78 34.88 33.96 34.07 152,717 -0.30(-0.87%)
Jul 02, 2020 34.38 34.72 34.32 34.37 109,900 +0.19(+0.56%)
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.