Skip to main content

Tootsie Roll Industries (NY: TR )

29.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.81 24.81 24.81 0 -0.09(-0.35%)
Aug 30, 2018 24.77 25.07 24.64 24.89 108,396 +0.22(+0.87%)
Aug 29, 2018 24.85 24.94 24.59 24.68 83,010 -0.22(-0.87%)
Aug 28, 2018 24.94 25.11 24.55 24.89 276,267 -0.09(-0.34%)
Aug 27, 2018 25.15 25.24 24.89 24.98 82,482 -0.13(-0.51%)
Aug 24, 2018 25.20 25.33 25.02 25.11 46,087 -0.09(-0.34%)
Aug 23, 2018 25.24 25.24 24.98 25.20 77,634 -0.09(-0.34%)
Aug 22, 2018 25.58 25.58 23.92 25.28 112,645 -0.39(-1.51%)
Aug 21, 2018 25.93 25.93 25.54 25.67 64,919 -0.22(-0.83%)
Aug 20, 2018 26.27 26.34 25.84 25.89 59,439 -0.26(-0.99%)
Aug 17, 2018 25.84 26.27 25.71 26.14 195,260 +0.22(+0.83%)
Aug 16, 2018 25.71 26.06 25.71 25.93 81,133 +0.26(+1.01%)
Aug 15, 2018 25.58 25.76 25.54 25.67 57,262 +0.09(+0.34%)
Aug 14, 2018 25.63 25.99 25.41 25.58 56,437 -0.04(-0.17%)
Aug 13, 2018 25.45 25.67 25.20 25.63 73,888 +0.22(+0.85%)
Aug 10, 2018 25.20 25.89 25.20 25.41 71,626 +0.09(+0.34%)
Aug 09, 2018 25.20 25.50 25.11 25.33 58,047 +0.09(+0.34%)
Aug 08, 2018 25.76 25.89 25.11 25.24 80,424 -0.60(-2.33%)
Aug 07, 2018 25.41 26.01 25.28 25.84 96,966 +0.43(+1.69%)
Aug 06, 2018 25.67 25.93 25.24 25.41 57,898 -0.17(-0.67%)
Aug 03, 2018 25.41 25.93 25.33 25.58 70,465 +0.22(+0.85%)
Aug 02, 2018 25.02 25.58 25.02 25.37 53,018 +0.17(+0.68%)
Aug 01, 2018 25.76 25.76 25.07 25.20 96,023 -0.56(-2.17%)
Jul 31, 2018 25.63 25.80 25.41 25.76 78,706 +0.17(+0.67%)
Jul 30, 2018 25.41 25.74 25.28 25.58 73,326 +0.09(+0.34%)
Jul 27, 2018 25.93 26.10 25.24 25.50 97,746 -0.43(-1.66%)
Jul 26, 2018 25.84 27.05 25.58 25.93 182,804 +0.13(+0.50%)
Jul 25, 2018 25.67 25.89 25.41 25.80 69,920 +0.13(+0.50%)
Jul 24, 2018 25.67 25.89 25.56 25.67 73,242 -0.13(-0.50%)
Jul 23, 2018 25.71 25.91 25.50 25.80 61,821 +0.09(+0.34%)
Jul 20, 2018 25.97 26.06 25.58 25.71 77,945 -0.26(-1.00%)
Jul 19, 2018 25.50 26.19 25.50 25.97 112,832 +0.39(+1.52%)
Jul 18, 2018 26.10 26.10 25.33 25.58 95,652 -0.52(-1.98%)
Jul 17, 2018 25.97 26.45 25.97 26.10 81,584 +0.13(+0.50%)
Jul 16, 2018 26.53 26.53 25.63 25.97 105,403 -0.60(-2.27%)
Jul 13, 2018 26.49 26.62 26.19 26.57 89,636 +0.13(+0.49%)
Jul 12, 2018 26.32 26.70 26.17 26.45 92,780 +0.00(+0.00%)
Jul 11, 2018 26.83 27.18 26.40 26.45 93,477 -0.47(-1.76%)
Jul 10, 2018 27.01 27.10 26.36 26.92 105,887 -0.17(-0.64%)
Jul 09, 2018 27.65 27.65 26.88 27.09 134,840 -0.52(-1.87%)
Jul 06, 2018 27.91 27.91 27.50 27.61 102,543 -0.26(-0.93%)
Jul 05, 2018 27.13 27.87 26.96 27.87 87,663 +0.86(+3.19%)
Jul 03, 2018 27.01 27.01 27.01 0 +0.17(+0.64%)
Jul 02, 2018 26.49 26.88 26.32 26.83 76,842 +0.26(+0.97%)
Jun 29, 2018 26.92 26.92 26.40 26.57 70,398 -0.34(-1.28%)
Jun 28, 2018 26.70 27.13 26.57 26.92 107,435 +0.22(+0.81%)
Jun 27, 2018 27.05 27.22 26.70 26.70 72,771 -0.39(-1.43%)
Jun 26, 2018 27.09 27.35 26.79 27.09 82,331 +0.00(+0.00%)
Jun 25, 2018 26.62 27.22 26.62 27.09 111,879 +0.52(+1.95%)
Jun 22, 2018 26.19 26.62 25.93 26.57 388,806 +0.43(+1.65%)
Jun 21, 2018 26.27 26.40 26.01 26.14 135,914 -0.13(-0.49%)
Jun 20, 2018 25.63 26.38 25.50 26.27 171,253 +0.60(+2.35%)
Jun 19, 2018 25.37 25.76 25.28 25.67 177,219 +0.26(+1.02%)
Jun 18, 2018 25.45 25.63 25.37 25.41 126,615 -0.09(-0.34%)
Jun 15, 2018 25.63 25.24 25.50 290,388 +0.34(+1.34%)
Jun 14, 2018 25.29 25.29 24.99 25.16 126,898 +0.04(+0.17%)
Jun 13, 2018 25.25 25.29 24.95 25.12 162,795 -0.17(-0.68%)
Jun 12, 2018 25.12 25.51 24.95 25.29 145,575 +0.21(+0.86%)
Jun 11, 2018 24.99 25.25 24.95 25.08 181,295 +0.00(+0.00%)
Jun 08, 2018 24.73 25.18 24.60 25.08 115,702 +0.47(+1.92%)
Jun 07, 2018 24.65 25.16 24.09 24.60 417,353 -0.09(-0.35%)
Jun 06, 2018 24.39 24.69 200,922 -0.47(-1.88%)
Jun 05, 2018 25.55 25.55 25.03 25.16 147,001 -0.30(-1.18%)
Jun 04, 2018 25.03 25.46 25.03 25.46 159,662 +0.47(+1.89%)
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.