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 30, 2008 17.29 17.90 17.26 17.77 363,613 +0.57(+3.29%)
Sep 29, 2008 17.56 18.13 17.03 17.20 350,797 -0.59(-3.32%)
Sep 26, 2008 17.18 17.82 17.18 17.79 0 +0.45(+2.62%)
Sep 25, 2008 17.54 17.75 17.26 17.34 250,563 -0.16(-0.91%)
Sep 24, 2008 17.86 18.04 17.47 17.50 433,607 -0.36(-2.03%)
Sep 23, 2008 18.44 18.50 17.73 17.86 832,133 -0.55(-2.97%)
Sep 22, 2008 18.27 19.66 18.20 18.40 413,044 -0.01(-0.07%)
Sep 19, 2008 19.39 21.51 18.12 18.42 0 -0.57(-2.98%)
Sep 18, 2008 17.82 19.05 17.64 18.98 1,752,197 +1.42(+8.08%)
Sep 17, 2008 17.59 17.87 17.35 17.56 439,232 -0.28(-1.58%)
Sep 16, 2008 17.09 17.89 17.09 17.85 570,447 +0.50(+2.87%)
Sep 15, 2008 17.58 17.86 17.35 17.35 144,071 -0.61(-3.39%)
Sep 12, 2008 17.95 18.13 17.92 17.96 296,350 +0.12(+0.69%)
Sep 11, 2008 17.72 17.86 17.38 17.83 325,421 +0.07(+0.38%)
Sep 10, 2008 17.62 17.98 17.58 17.77 719,356 +0.25(+1.40%)
Sep 09, 2008 17.43 17.91 17.32 17.52 333,656 -0.02(-0.10%)
Sep 08, 2008 17.37 17.60 17.21 17.54 328,265 +0.41(+2.40%)
Sep 05, 2008 17.14 17.37 16.71 17.13 0 -0.02(-0.11%)
Sep 04, 2008 17.91 17.91 17.11 17.14 160,168 -0.65(-3.63%)
Sep 03, 2008 17.56 17.82 17.38 17.79 177,004 +0.32(+1.83%)
Sep 02, 2008 17.78 18.05 17.39 17.47 264,885 -0.03(-0.18%)
Aug 29, 2008 17.85 17.85 17.40 17.50 0 -0.34(-1.89%)
Aug 28, 2008 17.82 17.88 17.57 17.84 198,429 +0.03(+0.17%)
Aug 27, 2008 17.48 17.85 17.42 17.81 209,034 +0.35(+2.01%)
Aug 26, 2008 17.69 17.75 17.05 17.46 268,550 -0.23(-1.29%)
Aug 25, 2008 17.70 17.82 17.37 17.69 183,735 -0.09(-0.48%)
Aug 22, 2008 17.68 17.97 17.62 17.77 0 +0.29(+1.65%)
Aug 21, 2008 17.26 17.63 17.18 17.48 142,541 +0.12(+0.67%)
Aug 20, 2008 17.70 17.75 17.16 17.37 160,658 -0.22(-1.26%)
Aug 19, 2008 17.42 17.65 17.31 17.59 218,746 +0.10(+0.60%)
Aug 18, 2008 17.65 17.75 17.33 17.48 221,565 -0.17(-0.94%)
Aug 15, 2008 17.82 17.82 17.31 17.65 0 +0.04(+0.21%)
Aug 14, 2008 17.53 17.72 17.34 17.61 175,419 +0.00(+0.00%)
Aug 13, 2008 17.59 17.72 17.43 17.61 190,316 +0.04(+0.24%)
Aug 12, 2008 17.71 17.81 17.31 17.57 258,464 -0.21(-1.18%)
Aug 11, 2008 17.14 17.82 17.03 17.78 369,003 +0.74(+4.33%)
Aug 08, 2008 17.14 17.48 16.75 17.04 331,682 -0.07(-0.43%)
Aug 07, 2008 17.59 17.64 17.07 17.11 213,068 -0.59(-3.33%)
Aug 06, 2008 17.42 17.75 17.16 17.70 204,615 +0.23(+1.30%)
Aug 05, 2008 17.13 17.54 17.13 17.48 195,046 +0.52(+3.04%)
Aug 04, 2008 16.59 17.18 16.37 16.96 282,435 +0.60(+3.64%)
Aug 01, 2008 15.96 16.83 15.81 16.36 285,537 +0.29(+1.84%)
Jul 31, 2008 16.43 16.43 15.95 16.07 409,218 -0.32(-1.95%)
Jul 30, 2008 16.97 17.11 16.36 16.39 385,885 -0.55(-3.26%)
Jul 29, 2008 16.94 17.00 16.81 16.94 338,047 -0.01(-0.04%)
Jul 28, 2008 18.00 18.00 16.89 16.95 266,268 -0.87(-4.90%)
Jul 25, 2008 17.66 18.09 17.11 17.82 564,203 +0.64(+3.72%)
Jul 24, 2008 17.07 17.46 17.07 17.18 248,661 +0.11(+0.65%)
Jul 23, 2008 16.79 17.18 16.75 17.07 213,500 +0.37(+2.24%)
Jul 22, 2008 16.35 16.87 16.34 16.70 258,080 +0.41(+2.53%)
Jul 21, 2008 16.35 16.65 16.09 16.28 152,310 -0.13(-0.79%)
Jul 18, 2008 16.38 16.90 16.02 16.41 232,401 +0.10(+0.60%)
Jul 17, 2008 16.09 16.35 15.71 16.32 360,365 +0.34(+2.12%)
Jul 16, 2008 15.55 16.27 15.55 15.98 279,623 +0.37(+2.40%)
Jul 15, 2008 14.93 15.76 14.93 15.60 307,968 +0.57(+3.76%)
Jul 14, 2008 15.17 15.17 14.79 15.04 220,094 -0.05(-0.33%)
Jul 11, 2008 14.68 15.13 14.68 15.09 359,666 +0.34(+2.29%)
Jul 10, 2008 14.64 14.89 14.57 14.75 350,429 +0.02(+0.13%)
Jul 09, 2008 14.60 14.84 14.50 14.73 581,153 +0.14(+0.93%)
Jul 08, 2008 14.53 14.65 14.47 14.59 606,097 +0.05(+0.34%)
Jul 07, 2008 14.91 14.99 14.45 14.55 550,027 -0.34(-2.31%)
Jul 04, 2008 15.14 15.16 14.77 14.89 212,868 +0.00(+0.00%)
Jul 03, 2008 15.14 15.16 14.77 14.89 212,868 -0.29(-1.90%)
Jul 02, 2008 15.35 15.35 14.96 15.18 261,655 -0.09(-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.