Skip to main content

Tootsie Roll Industries (NY: TR )

32.40 +0.19 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.60 30.93 30.40 30.69 102,387 +0.14(+0.47%)
Sep 28, 2017 30.42 30.74 30.42 30.54 63,592 +0.00(+0.00%)
Sep 27, 2017 30.14 30.62 29.88 30.54 117,932 +0.44(+1.47%)
Sep 26, 2017 29.86 30.30 29.80 30.10 58,683 +0.20(+0.67%)
Sep 25, 2017 29.94 30.08 29.78 29.90 73,511 -0.04(-0.13%)
Sep 22, 2017 29.70 30.02 29.70 29.94 81,079 +0.28(+0.95%)
Sep 21, 2017 30.22 30.22 29.61 29.66 118,910 -0.48(-1.60%)
Sep 20, 2017 30.34 30.34 30.01 30.14 198,694 -0.20(-0.66%)
Sep 19, 2017 30.58 30.90 30.30 30.34 107,562 -0.24(-0.79%)
Sep 18, 2017 30.42 30.70 30.30 30.58 101,919 +0.12(+0.40%)
Sep 15, 2017 30.26 30.58 30.14 30.46 457,627 +0.24(+0.80%)
Sep 14, 2017 30.34 30.46 30.14 30.22 100,028 -0.20(-0.66%)
Sep 13, 2017 30.58 30.74 30.38 30.42 91,545 -0.12(-0.40%)
Sep 12, 2017 30.66 30.74 30.42 30.54 76,146 -0.08(-0.26%)
Sep 11, 2017 30.50 30.62 30.18 30.62 88,419 +0.36(+1.20%)
Sep 08, 2017 30.26 30.42 29.98 30.26 95,845 +0.00(+0.00%)
Sep 07, 2017 30.54 30.54 29.90 30.26 102,390 -0.28(-0.92%)
Sep 06, 2017 30.34 30.70 30.26 30.54 93,277 +0.20(+0.66%)
Sep 05, 2017 30.14 30.38 30.02 30.34 220,106 +0.20(+0.67%)
Sep 01, 2017 30.22 30.26 29.90 30.14 180,199 +0.04(+0.13%)
Aug 31, 2017 29.94 30.18 29.70 30.10 177,503 +0.16(+0.54%)
Aug 30, 2017 29.98 30.10 29.72 29.94 152,332 -0.08(-0.27%)
Aug 29, 2017 30.18 30.34 29.78 30.02 218,818 -0.16(-0.53%)
Aug 28, 2017 29.37 30.54 29.25 30.18 514,073 +0.85(+2.88%)
Aug 25, 2017 29.29 29.41 29.05 29.33 120,817 +0.08(+0.28%)
Aug 24, 2017 29.21 29.29 28.89 29.25 176,246 +0.00(+0.00%)
Aug 23, 2017 29.01 29.37 28.91 29.25 81,073 +0.24(+0.83%)
Aug 22, 2017 29.05 29.09 28.93 29.01 78,335 -0.04(-0.14%)
Aug 21, 2017 29.01 29.17 28.99 29.05 135,402 +0.04(+0.14%)
Aug 18, 2017 28.85 29.25 28.69 29.01 739,625 +0.00(+0.00%)
Aug 17, 2017 29.45 29.66 29.01 29.01 159,810 -0.44(-1.50%)
Aug 16, 2017 29.57 29.78 29.17 29.45 158,236 -0.08(-0.27%)
Aug 15, 2017 29.78 29.82 29.33 29.53 108,393 -0.28(-0.95%)
Aug 14, 2017 29.53 29.86 29.37 29.82 115,991 +0.52(+1.79%)
Aug 11, 2017 29.33 29.70 29.17 29.29 107,563 -0.28(-0.95%)
Aug 10, 2017 29.13 29.66 29.09 29.57 125,891 +0.36(+1.24%)
Aug 09, 2017 29.01 29.49 28.93 29.21 163,628 +0.12(+0.42%)
Aug 08, 2017 29.41 29.41 28.97 29.09 170,441 -0.32(-1.10%)
Aug 07, 2017 29.70 29.86 29.13 29.41 122,527 -0.40(-1.35%)
Aug 04, 2017 29.82 29.94 29.61 29.82 66,365 +0.16(+0.54%)
Aug 03, 2017 29.66 29.94 29.53 29.66 92,317 -0.04(-0.14%)
Aug 02, 2017 29.82 29.82 29.33 29.70 102,089 -0.12(-0.41%)
Aug 01, 2017 30.22 30.22 29.78 29.82 155,238 -0.16(-0.54%)
Jul 31, 2017 29.78 30.34 29.57 29.98 200,043 +0.20(+0.68%)
Jul 28, 2017 29.74 29.80 29.33 29.78 91,850 +0.04(+0.14%)
Jul 27, 2017 29.82 29.94 28.93 29.74 176,922 -0.08(-0.27%)
Jul 26, 2017 30.46 30.50 29.74 29.82 127,922 -0.68(-2.25%)
Jul 25, 2017 30.10 30.58 29.98 30.50 129,267 +0.52(+1.75%)
Jul 24, 2017 29.98 30.02 29.70 29.98 72,252 +0.00(+0.00%)
Jul 21, 2017 29.82 30.14 29.61 29.98 103,798 +0.32(+1.09%)
Jul 20, 2017 29.70 29.33 29.66 65,185 +0.20(+0.68%)
Jul 19, 2017 29.37 29.74 29.37 29.45 44,829 +0.04(+0.14%)
Jul 18, 2017 29.17 29.53 29.13 29.41 88,593 +0.12(+0.41%)
Jul 17, 2017 29.29 29.49 29.05 29.29 105,668 +0.16(+0.55%)
Jul 14, 2017 28.77 29.17 28.77 29.13 109,472 +0.32(+1.12%)
Jul 13, 2017 28.81 28.93 28.65 28.81 229,975 +0.00(+0.00%)
Jul 12, 2017 28.89 29.05 28.65 28.81 81,913 +0.04(+0.14%)
Jul 11, 2017 28.81 28.93 28.53 28.77 170,559 +0.12(+0.42%)
Jul 10, 2017 28.81 28.83 28.45 28.65 103,915 -0.16(-0.56%)
Jul 07, 2017 28.45 28.83 28.41 28.81 88,263 +0.44(+1.56%)
Jul 06, 2017 28.29 28.57 28.13 28.37 128,133 -0.12(-0.42%)
Jul 05, 2017 28.20 28.85 28.12 28.49 163,204 +0.32(+1.14%)
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.