Skip to main content

Tootsie Roll Industries (NY: TR )

31.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.40 32.59 32.28 32.33 96,069 -0.10(-0.30%)
Sep 27, 2019 32.45 32.49 32.21 32.43 71,564 +0.09(+0.27%)
Sep 26, 2019 32.70 32.70 32.24 32.34 97,565 -0.25(-0.77%)
Sep 25, 2019 31.81 32.65 31.81 32.59 136,296 +0.78(+2.46%)
Sep 24, 2019 31.98 32.04 31.66 31.81 126,316 +0.03(+0.08%)
Sep 23, 2019 31.77 31.99 31.67 31.78 130,560 +0.03(+0.08%)
Sep 20, 2019 31.46 31.84 31.18 31.76 596,981 +0.30(+0.94%)
Sep 19, 2019 32.65 32.65 31.34 31.46 134,260 -1.09(-3.34%)
Sep 18, 2019 32.60 32.70 32.36 32.55 108,040 +0.01(+0.03%)
Sep 17, 2019 32.28 32.69 32.28 32.54 102,508 +0.21(+0.65%)
Sep 16, 2019 33.01 33.11 32.20 32.33 105,192 -0.77(-2.34%)
Sep 13, 2019 32.58 33.48 32.38 33.11 123,485 +0.30(+0.93%)
Sep 12, 2019 32.99 32.99 32.32 32.80 99,076 -0.01(-0.03%)
Sep 11, 2019 31.64 32.90 31.59 32.81 126,244 +1.22(+3.86%)
Sep 10, 2019 30.83 31.63 30.41 31.59 171,413 +0.76(+2.46%)
Sep 09, 2019 32.67 32.67 30.78 30.83 303,549 -1.98(-6.05%)
Sep 06, 2019 33.02 33.02 32.75 32.82 72,827 -0.01(-0.03%)
Sep 05, 2019 32.29 33.05 32.22 32.83 122,664 +0.69(+2.14%)
Sep 04, 2019 32.12 32.24 31.93 32.14 64,060 +0.16(+0.49%)
Sep 03, 2019 31.70 32.06 31.44 31.98 115,056 +0.05(+0.16%)
Aug 30, 2019 31.99 32.45 31.65 31.93 97,639 -0.08(-0.24%)
Aug 29, 2019 31.96 32.22 31.96 32.01 64,245 +0.13(+0.41%)
Aug 28, 2019 31.51 32.21 31.03 31.88 101,525 +0.35(+1.10%)
Aug 27, 2019 31.89 31.89 31.41 31.53 92,554 -0.22(-0.69%)
Aug 26, 2019 32.11 32.11 31.64 31.75 97,860 -0.24(-0.76%)
Aug 23, 2019 32.59 32.85 31.92 31.99 122,337 -0.65(-2.00%)
Aug 22, 2019 32.53 32.85 32.24 32.65 84,036 +0.15(+0.46%)
Aug 21, 2019 32.69 32.86 32.38 32.50 83,190 -0.04(-0.13%)
Aug 20, 2019 33.17 33.17 32.52 32.54 62,569 -0.63(-1.89%)
Aug 19, 2019 33.39 33.54 33.12 33.17 95,625 +0.07(+0.21%)
Aug 16, 2019 32.73 33.46 32.73 33.10 393,431 +0.51(+1.58%)
Aug 15, 2019 32.21 32.59 32.13 32.58 145,203 +0.61(+1.91%)
Aug 14, 2019 32.02 32.26 31.84 31.98 125,633 -0.24(-0.73%)
Aug 13, 2019 31.94 32.37 31.94 32.21 98,902 +0.22(+0.68%)
Aug 12, 2019 31.72 32.04 31.72 31.99 56,751 +0.12(+0.38%)
Aug 09, 2019 32.05 32.22 31.80 31.87 86,382 -0.28(-0.87%)
Aug 08, 2019 31.49 32.15 31.36 32.15 146,235 +0.77(+2.44%)
Aug 07, 2019 30.63 31.58 30.55 31.38 117,110 +0.64(+2.07%)
Aug 06, 2019 30.85 31.13 30.44 30.75 89,493 +0.07(+0.23%)
Aug 05, 2019 31.30 31.48 30.50 30.68 123,536 -0.83(-2.62%)
Aug 02, 2019 31.94 32.14 31.44 31.50 94,308 -0.62(-1.92%)
Aug 01, 2019 32.49 33.09 32.11 32.12 132,786 -0.40(-1.23%)
Jul 31, 2019 32.72 33.02 32.21 32.52 136,915 -0.23(-0.72%)
Jul 30, 2019 32.58 33.21 32.36 32.76 139,386 +0.15(+0.45%)
Jul 29, 2019 32.48 32.65 32.12 32.61 85,164 +0.14(+0.43%)
Jul 26, 2019 31.66 32.58 31.52 32.47 101,200 +0.91(+2.87%)
Jul 25, 2019 31.97 32.22 31.45 31.57 119,143 -0.41(-1.28%)
Jul 24, 2019 32.07 32.19 31.61 31.98 127,609 -0.20(-0.62%)
Jul 23, 2019 32.46 32.47 31.96 32.18 97,181 -0.26(-0.80%)
Jul 22, 2019 32.73 32.86 32.35 32.44 83,747 -0.33(-1.01%)
Jul 19, 2019 32.59 33.10 32.59 32.77 78,226 +0.08(+0.24%)
Jul 18, 2019 32.96 33.10 32.40 32.69 150,331 -0.13(-0.40%)
Jul 17, 2019 32.41 32.95 32.40 32.82 85,820 +0.38(+1.18%)
Jul 16, 2019 32.33 32.92 32.28 32.44 118,490 +0.08(+0.24%)
Jul 15, 2019 31.90 32.38 31.84 32.36 71,162 +0.29(+0.90%)
Jul 12, 2019 32.16 32.23 31.87 32.07 69,956 -0.01(-0.03%)
Jul 11, 2019 32.46 32.46 31.91 32.08 69,825 -0.38(-1.18%)
Jul 10, 2019 32.73 32.79 32.29 32.46 80,585 -0.33(-1.01%)
Jul 09, 2019 33.45 33.45 32.66 32.79 101,525 -0.67(-2.00%)
Jul 08, 2019 33.38 33.67 33.17 33.46 211,578 +0.05(+0.16%)
Jul 05, 2019 33.32 33.41 32.87 33.41 107,748 +0.00(+0.00%)
Jul 03, 2019 32.72 33.47 32.72 33.41 68,807 +0.77(+2.35%)
Jul 02, 2019 32.59 32.82 32.55 32.65 102,532 +0.01(+0.03%)
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.