Skip to main content

Tootsie Roll Industries (NY: TR )

31.84 -0.12 (-0.36%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.73 27.73 27.06 27.32 159,839 -0.41(-1.46%)
Nov 27, 2020 27.70 27.97 27.38 27.73 74,018 -0.11(-0.38%)
Nov 25, 2020 28.19 28.42 27.80 27.83 165,266 -0.29(-1.04%)
Nov 24, 2020 28.06 28.29 27.87 28.12 213,082 +0.29(+1.05%)
Nov 23, 2020 27.76 28.06 27.49 27.83 159,507 +0.05(+0.19%)
Nov 20, 2020 28.05 28.31 27.44 27.78 352,410 -0.44(-1.56%)
Nov 19, 2020 27.94 28.31 27.69 28.22 148,697 +0.21(+0.76%)
Nov 18, 2020 28.75 28.80 27.98 28.01 233,573 -0.60(-2.10%)
Nov 17, 2020 28.41 29.17 28.13 28.61 214,642 -0.04(-0.12%)
Nov 16, 2020 28.36 28.67 27.82 28.65 195,575 +0.50(+1.79%)
Nov 13, 2020 27.67 28.29 27.60 28.14 173,428 +0.64(+2.31%)
Nov 12, 2020 27.69 27.69 27.01 27.51 166,144 -0.19(-0.67%)
Nov 11, 2020 27.38 27.75 26.95 27.69 202,903 +0.38(+1.39%)
Nov 10, 2020 26.11 27.45 25.93 27.31 270,796 +1.36(+5.23%)
Nov 09, 2020 27.34 27.57 25.93 25.95 255,853 -0.94(-3.51%)
Nov 06, 2020 26.31 26.98 26.31 26.90 124,233 +0.54(+2.04%)
Nov 05, 2020 26.21 26.63 26.11 26.36 161,444 +0.27(+1.05%)
Nov 04, 2020 26.12 26.59 25.96 26.09 181,937 -0.10(-0.37%)
Nov 03, 2020 26.53 26.76 26.11 26.18 145,464 -0.09(-0.34%)
Nov 02, 2020 26.48 26.69 26.03 26.27 193,172 -0.09(-0.33%)
Oct 30, 2020 26.50 26.76 26.10 26.36 211,854 -0.23(-0.86%)
Oct 29, 2020 26.39 26.63 25.94 26.59 273,300 +0.23(+0.87%)
Oct 28, 2020 26.34 26.76 26.15 26.36 230,127 -0.22(-0.83%)
Oct 27, 2020 26.72 27.23 26.56 26.58 199,858 -0.17(-0.63%)
Oct 26, 2020 26.65 26.89 26.38 26.75 224,674 -0.21(-0.79%)
Oct 23, 2020 26.85 27.10 26.59 26.96 154,385 +0.11(+0.43%)
Oct 22, 2020 26.70 26.91 26.27 26.85 175,219 +0.06(+0.23%)
Oct 21, 2020 27.57 27.62 26.73 26.78 153,949 -0.71(-2.57%)
Oct 20, 2020 27.60 27.65 27.16 27.49 187,622 +0.09(+0.32%)
Oct 19, 2020 27.22 27.56 27.12 27.40 216,814 +0.11(+0.39%)
Oct 16, 2020 27.51 27.65 27.26 27.30 146,450 -0.25(-0.90%)
Oct 15, 2020 27.12 27.57 27.09 27.54 270,484 +0.22(+0.81%)
Oct 14, 2020 27.67 27.81 27.29 27.32 143,443 -0.47(-1.68%)
Oct 13, 2020 28.21 28.41 27.69 27.79 194,505 -0.57(-2.02%)
Oct 12, 2020 28.11 28.56 28.11 28.36 158,355 +0.17(+0.59%)
Oct 09, 2020 27.95 28.33 27.88 28.20 133,981 +0.28(+1.01%)
Oct 08, 2020 27.83 28.14 27.76 27.91 242,904 +0.16(+0.57%)
Oct 07, 2020 27.65 27.79 27.38 27.75 163,037 +0.20(+0.74%)
Oct 06, 2020 27.69 27.79 27.38 27.55 144,803 -0.08(-0.29%)
Oct 05, 2020 27.73 27.76 27.46 27.63 116,585 -0.01(-0.03%)
Oct 02, 2020 27.42 27.73 27.31 27.64 156,198 +0.26(+0.93%)
Oct 01, 2020 27.28 27.42 26.92 27.38 202,822 +0.20(+0.74%)
Sep 30, 2020 27.17 27.29 26.88 27.18 238,544 +0.24(+0.88%)
Sep 29, 2020 26.86 27.08 26.69 26.94 152,151 +0.13(+0.49%)
Sep 28, 2020 27.01 27.15 26.60 26.81 192,654 +0.00(+0.00%)
Sep 25, 2020 26.57 26.84 26.35 26.81 140,963 +0.23(+0.86%)
Sep 24, 2020 25.58 26.78 25.50 26.58 250,772 +1.01(+3.96%)
Sep 23, 2020 26.11 26.11 25.53 25.57 167,870 -0.51(-1.96%)
Sep 22, 2020 26.13 26.48 25.84 26.08 264,486 -0.05(-0.20%)
Sep 21, 2020 26.30 26.38 25.73 26.13 285,996 -0.44(-1.65%)
Sep 18, 2020 26.86 27.00 26.35 26.57 405,952 -0.13(-0.49%)
Sep 17, 2020 26.77 26.86 26.51 26.71 212,959 -0.19(-0.72%)
Sep 16, 2020 27.06 27.30 26.88 26.90 149,480 -0.05(-0.20%)
Sep 15, 2020 27.14 27.31 26.86 26.95 118,232 -0.18(-0.68%)
Sep 14, 2020 26.95 27.28 26.94 27.14 157,391 +0.33(+1.25%)
Sep 11, 2020 26.89 27.05 26.58 26.80 118,341 -0.12(-0.46%)
Sep 10, 2020 27.52 27.52 26.91 26.93 176,231 -0.54(-1.95%)
Sep 09, 2020 27.53 27.84 27.30 27.46 159,992 +0.04(+0.16%)
Sep 08, 2020 27.93 28.14 27.16 27.42 173,680 -0.60(-2.13%)
Sep 04, 2020 28.03 28.18 27.62 28.02 187,004 +0.18(+0.66%)
Sep 03, 2020 28.10 28.40 27.62 27.83 158,223 -0.18(-0.66%)
Sep 02, 2020 27.45 28.18 27.45 28.02 271,949 +0.42(+1.53%)
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.