Skip to main content

Tootsie Roll Industries (NY: TR )

31.68 -0.24 (-0.74%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.43 28.55 28.22 28.55 101,571 +0.21(+0.73%)
May 30, 2017 29.17 29.17 28.35 28.35 130,172 -0.95(-3.23%)
May 26, 2017 29.09 29.42 29.05 29.29 124,308 +0.21(+0.71%)
May 25, 2017 28.96 29.09 28.80 29.09 114,225 +0.25(+0.86%)
May 24, 2017 29.29 29.58 28.80 28.84 134,029 -0.58(-1.96%)
May 23, 2017 29.33 29.50 29.01 29.42 116,464 +0.00(+0.00%)
May 22, 2017 28.84 29.66 28.76 29.42 162,427 +0.70(+2.44%)
May 19, 2017 28.76 28.98 28.59 28.72 684,774 -0.08(-0.29%)
May 18, 2017 28.88 29.11 28.43 28.80 239,224 -0.21(-0.71%)
May 17, 2017 29.54 29.42 28.64 29.01 191,438 -0.53(-1.81%)
May 16, 2017 29.91 29.91 29.46 29.54 88,795 -0.37(-1.24%)
May 15, 2017 29.79 30.03 29.66 29.91 100,975 +0.12(+0.41%)
May 12, 2017 29.79 29.99 29.66 29.79 58,036 -0.08(-0.28%)
May 11, 2017 29.95 30.32 29.66 29.87 67,257 -0.21(-0.68%)
May 10, 2017 29.79 30.20 29.66 30.08 80,244 +0.33(+1.11%)
May 09, 2017 30.28 30.32 29.75 29.75 76,311 -0.58(-1.90%)
May 08, 2017 29.95 30.53 29.91 30.32 97,167 +0.25(+0.82%)
May 05, 2017 29.87 30.16 29.66 30.08 98,539 +0.37(+1.25%)
May 04, 2017 29.91 30.20 29.50 29.70 214,385 -0.21(-0.69%)
May 03, 2017 31.06 31.19 29.87 29.91 134,770 -1.23(-3.96%)
May 02, 2017 30.90 31.23 30.86 31.14 97,736 +0.25(+0.80%)
May 01, 2017 30.86 30.90 30.45 30.90 83,291 +0.16(+0.54%)
Apr 28, 2017 31.27 31.35 30.65 30.73 117,473 -0.58(-1.84%)
Apr 27, 2017 32.01 32.09 31.23 31.31 118,596 -0.70(-2.19%)
Apr 26, 2017 31.60 32.46 31.52 32.01 95,306 +0.29(+0.91%)
Apr 25, 2017 31.23 31.76 31.19 31.72 74,825 +0.49(+1.58%)
Apr 24, 2017 31.39 31.43 31.06 31.23 113,401 +0.16(+0.53%)
Apr 21, 2017 31.14 31.27 31.02 31.06 80,916 -0.08(-0.26%)
Apr 20, 2017 31.23 31.39 31.02 31.14 73,464 +0.16(+0.53%)
Apr 19, 2017 31.19 31.43 30.98 30.98 54,234 -0.25(-0.79%)
Apr 18, 2017 30.94 31.23 30.69 31.23 70,840 +0.16(+0.53%)
Apr 17, 2017 30.94 31.12 30.61 31.06 62,800 +0.33(+1.07%)
Apr 13, 2017 31.14 31.14 30.69 30.73 69,975 -0.49(-1.58%)
Apr 12, 2017 31.27 31.31 30.98 31.23 57,302 +0.04(+0.13%)
Apr 11, 2017 30.77 31.19 30.73 31.19 73,192 +0.29(+0.93%)
Apr 10, 2017 30.82 31.06 30.49 30.90 66,059 +0.12(+0.40%)
Apr 07, 2017 30.49 30.90 30.32 30.77 81,635 +0.21(+0.67%)
Apr 06, 2017 30.36 30.73 30.07 30.57 81,620 +0.25(+0.81%)
Apr 05, 2017 30.69 30.90 30.20 30.32 65,168 -0.29(-0.94%)
Apr 04, 2017 30.82 30.86 30.36 30.61 71,937 -0.25(-0.80%)
Apr 03, 2017 30.77 31.31 30.77 30.86 101,870 +0.12(+0.40%)
Mar 31, 2017 30.40 31.31 30.39 30.73 243,880 +0.29(+0.95%)
Mar 30, 2017 30.49 30.69 30.24 30.45 75,752 -0.04(-0.14%)
Mar 29, 2017 30.32 30.69 30.32 30.49 51,947 +0.00(+0.00%)
Mar 28, 2017 30.69 30.69 30.36 30.49 71,668 -0.25(-0.80%)
Mar 27, 2017 30.57 30.94 30.20 30.73 56,304 -0.04(-0.13%)
Mar 24, 2017 30.98 31.19 30.77 30.77 52,617 -0.21(-0.66%)
Mar 23, 2017 30.98 31.33 30.90 30.98 48,898 +0.08(+0.27%)
Mar 22, 2017 31.02 31.23 30.80 30.90 77,584 -0.16(-0.53%)
Mar 21, 2017 31.64 31.72 30.98 31.06 96,794 -0.58(-1.82%)
Mar 20, 2017 31.64 31.66 31.35 31.64 64,764 +0.00(+0.00%)
Mar 17, 2017 31.76 32.13 31.60 31.64 267,115 -0.12(-0.39%)
Mar 16, 2017 31.68 31.89 31.56 31.76 69,444 +0.25(+0.78%)
Mar 15, 2017 31.43 31.64 31.31 31.52 99,980 +0.21(+0.66%)
Mar 14, 2017 31.31 31.52 31.14 31.31 59,222 +0.00(+0.00%)
Mar 13, 2017 31.35 31.52 31.10 31.31 59,623 +0.04(+0.13%)
Mar 10, 2017 31.35 31.52 31.06 31.27 91,890 +0.25(+0.80%)
Mar 09, 2017 30.98 31.23 30.90 31.02 72,578 +0.12(+0.40%)
Mar 08, 2017 31.10 31.19 30.86 30.90 58,816 -0.12(-0.40%)
Mar 07, 2017 31.19 31.41 31.02 31.02 49,282 -0.21(-0.66%)
Mar 06, 2017 31.23 31.43 30.68 31.23 89,644 -0.08(-0.26%)
Mar 03, 2017 31.68 31.97 31.19 31.31 89,374 -0.29(-0.93%)
Mar 02, 2017 32.20 32.36 31.44 31.60 109,507 -0.72(-2.22%)
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.