Skip to main content

Tootsie Roll Industries (NY: TR )

32.03 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.69 31.21 29.75 30.82 576,212 +0.04(+0.11%)
Apr 29, 2020 31.18 31.64 30.66 30.79 288,979 -0.39(-1.24%)
Apr 28, 2020 31.37 31.71 30.99 31.18 222,815 +0.18(+0.59%)
Apr 27, 2020 31.11 31.28 30.83 30.99 221,481 -0.07(-0.23%)
Apr 24, 2020 31.77 31.79 30.86 31.06 198,759 -0.52(-1.64%)
Apr 23, 2020 31.67 32.16 30.59 31.58 231,868 -0.22(-0.69%)
Apr 22, 2020 31.72 32.07 31.13 31.80 182,333 +0.40(+1.29%)
Apr 21, 2020 30.71 31.81 30.27 31.39 209,813 +0.43(+1.39%)
Apr 20, 2020 31.41 31.59 30.87 30.96 222,362 -0.66(-2.08%)
Apr 17, 2020 31.73 31.92 31.32 31.62 220,983 +0.18(+0.59%)
Apr 16, 2020 31.39 31.77 30.95 31.44 210,623 -0.10(-0.31%)
Apr 15, 2020 32.04 32.11 31.36 31.54 237,941 -0.93(-2.86%)
Apr 14, 2020 32.56 33.20 32.16 32.47 223,232 +0.00(+0.00%)
Apr 13, 2020 32.71 33.23 32.34 32.47 265,101 -0.50(-1.52%)
Apr 09, 2020 32.52 34.15 32.52 32.97 322,414 +0.47(+1.46%)
Apr 08, 2020 33.40 33.40 32.43 32.49 173,290 -0.62(-1.88%)
Apr 07, 2020 33.36 33.93 32.85 33.11 204,159 -0.10(-0.29%)
Apr 06, 2020 32.68 33.46 32.32 33.21 282,879 +0.97(+3.02%)
Apr 03, 2020 31.82 32.42 31.52 32.24 270,901 +0.13(+0.41%)
Apr 02, 2020 31.46 32.71 31.24 32.11 206,341 +0.61(+1.92%)
Apr 01, 2020 31.13 31.59 30.93 31.50 322,671 -0.05(-0.17%)
Mar 31, 2020 33.04 33.59 31.25 31.55 371,802 -1.39(-4.21%)
Mar 30, 2020 32.25 32.97 31.59 32.94 302,968 +1.06(+3.33%)
Mar 27, 2020 30.34 32.25 30.12 31.88 258,706 +1.18(+3.83%)
Mar 26, 2020 30.02 32.23 30.02 30.70 254,326 +0.54(+1.80%)
Mar 25, 2020 30.89 31.56 29.64 30.16 290,578 -0.25(-0.84%)
Mar 24, 2020 32.04 33.19 29.12 30.41 337,698 -0.84(-2.69%)
Mar 23, 2020 30.68 31.87 29.87 31.25 336,325 +0.54(+1.77%)
Mar 20, 2020 31.22 32.24 29.83 30.71 835,270 -0.48(-1.55%)
Mar 19, 2020 32.19 32.42 29.41 31.19 697,228 -1.25(-3.87%)
Mar 18, 2020 29.95 32.58 29.95 32.45 364,841 +1.31(+4.20%)
Mar 17, 2020 29.48 32.32 29.32 31.14 392,339 +1.82(+6.19%)
Mar 16, 2020 28.08 30.18 28.08 29.32 267,722 -0.88(-2.91%)
Mar 13, 2020 28.89 30.37 28.39 30.20 301,558 +2.12(+7.56%)
Mar 12, 2020 27.43 30.57 27.43 28.08 525,008 -1.00(-3.44%)
Mar 11, 2020 29.96 30.22 28.52 29.08 312,794 -1.37(-4.50%)
Mar 10, 2020 29.44 30.52 28.34 30.45 300,280 +1.50(+5.18%)
Mar 09, 2020 28.17 29.29 27.13 28.95 179,043 -0.40(-1.38%)
Mar 06, 2020 29.38 29.94 28.94 29.35 169,014 -0.64(-2.14%)
Mar 05, 2020 29.49 30.03 29.40 29.99 132,675 +0.11(+0.38%)
Mar 04, 2020 28.82 29.91 28.72 29.88 178,023 +1.27(+4.45%)
Mar 03, 2020 28.53 28.89 28.19 28.60 146,103 +0.03(+0.09%)
Mar 02, 2020 27.34 28.60 27.32 28.58 146,784 +0.51(+1.81%)
Feb 28, 2020 29.31 29.31 27.75 28.07 221,605 -1.59(-5.37%)
Feb 27, 2020 29.61 30.13 29.40 29.66 183,803 -0.25(-0.82%)
Feb 26, 2020 30.22 30.62 29.87 29.91 119,094 -0.27(-0.90%)
Feb 25, 2020 30.33 30.64 30.14 30.18 119,043 -0.14(-0.46%)
Feb 24, 2020 30.34 30.48 29.98 30.32 78,681 -0.32(-1.06%)
Feb 21, 2020 30.86 31.02 30.43 30.64 298,635 -0.17(-0.54%)
Feb 20, 2020 29.82 30.83 29.82 30.81 108,114 +0.84(+2.80%)
Feb 19, 2020 30.17 30.30 29.93 29.97 108,278 -0.20(-0.67%)
Feb 18, 2020 29.81 30.50 29.80 30.17 128,163 +0.38(+1.26%)
Feb 14, 2020 29.64 30.06 29.57 29.79 98,402 +0.12(+0.41%)
Feb 13, 2020 29.16 29.79 28.68 29.67 101,860 +0.47(+1.62%)
Feb 12, 2020 29.23 29.30 28.61 29.20 124,063 +0.20(+0.69%)
Feb 11, 2020 29.57 29.64 28.99 29.00 90,627 -0.48(-1.63%)
Feb 10, 2020 28.96 29.57 28.93 29.48 98,330 +0.55(+1.91%)
Feb 07, 2020 29.40 29.46 28.90 28.93 141,603 -0.51(-1.72%)
Feb 06, 2020 29.91 30.04 29.41 29.43 102,405 -0.47(-1.58%)
Feb 05, 2020 29.86 30.08 29.50 29.91 148,292 +0.09(+0.29%)
Feb 04, 2020 30.18 30.47 29.80 29.82 89,130 -0.31(-1.02%)
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.