Skip to main content

Tootsie Roll Industries (NY: TR )

31.84 -0.12 (-0.36%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.05 32.25 31.88 31.96 57,086 +0.12(+0.38%)
Mar 26, 2024 31.84 32.11 31.74 31.84 49,230 +0.16(+0.51%)
Mar 25, 2024 32.40 32.58 31.66 31.68 48,100 -0.60(-1.86%)
Mar 22, 2024 32.58 32.77 32.19 32.28 49,308 -0.15(-0.46%)
Mar 21, 2024 32.22 32.56 31.94 32.43 76,503 +0.08(+0.25%)
Mar 20, 2024 32.37 32.64 31.97 32.35 64,352 +0.09(+0.28%)
Mar 19, 2024 31.92 32.34 31.91 32.26 57,979 +0.43(+1.35%)
Mar 18, 2024 31.77 32.27 31.75 31.83 65,223 +0.00(+0.00%)
Mar 15, 2024 31.55 32.17 31.54 31.83 153,713 +0.14(+0.44%)
Mar 14, 2024 32.22 32.40 31.49 31.69 90,978 -0.57(-1.77%)
Mar 13, 2024 32.47 32.83 32.24 32.26 79,384 -0.32(-0.98%)
Mar 12, 2024 32.63 32.78 32.25 32.58 83,880 +0.03(+0.09%)
Mar 11, 2024 32.08 32.77 32.01 32.55 112,356 +0.70(+2.20%)
Mar 08, 2024 31.50 32.02 31.27 31.85 88,522 +0.31(+0.98%)
Mar 07, 2024 31.99 32.12 31.27 31.54 82,587 -0.33(-1.04%)
Mar 06, 2024 31.91 32.02 31.52 31.87 89,433 +0.14(+0.44%)
Mar 05, 2024 32.37 32.65 31.69 31.73 82,997 -1.48(-4.46%)
Mar 04, 2024 32.44 33.23 32.44 33.21 57,547 +0.77(+2.37%)
Mar 01, 2024 32.40 32.54 31.90 32.44 59,185 +0.01(+0.03%)
Feb 29, 2024 32.40 32.65 32.07 32.43 110,997 +0.19(+0.59%)
Feb 28, 2024 31.74 32.27 31.61 32.24 42,853 +0.60(+1.89%)
Feb 27, 2024 31.50 31.73 30.98 31.64 164,012 +0.40(+1.28%)
Feb 26, 2024 31.60 31.60 31.13 31.25 64,530 -0.23(-0.73%)
Feb 23, 2024 31.35 31.47 30.66 31.47 76,893 +0.13(+0.41%)
Feb 22, 2024 31.77 31.85 31.27 31.35 108,399 -0.61(-1.90%)
Feb 21, 2024 32.27 32.27 31.71 31.95 57,052 -0.17(-0.53%)
Feb 20, 2024 32.38 32.80 32.12 32.12 54,842 -0.49(-1.50%)
Feb 16, 2024 33.16 33.16 32.51 32.61 62,218 -0.58(-1.74%)
Feb 15, 2024 32.63 33.23 32.48 33.19 63,401 +0.71(+2.18%)
Feb 14, 2024 32.93 32.93 32.25 32.48 99,588 -0.30(-0.91%)
Feb 13, 2024 32.88 33.39 32.65 32.78 61,522 -0.31(-0.93%)
Feb 12, 2024 32.97 33.35 32.82 33.09 50,388 +0.06(+0.18%)
Feb 09, 2024 32.72 33.09 32.51 33.03 93,981 +0.27(+0.82%)
Feb 08, 2024 31.89 33.00 31.89 32.76 62,277 +0.86(+2.69%)
Feb 07, 2024 31.98 32.45 31.77 31.90 61,056 -0.09(-0.28%)
Feb 06, 2024 31.79 32.21 31.70 31.99 55,435 +0.10(+0.31%)
Feb 05, 2024 32.70 32.70 31.87 31.89 68,698 -0.81(-2.47%)
Feb 02, 2024 32.86 33.01 32.57 32.70 81,654 -0.39(-1.18%)
Feb 01, 2024 32.41 33.28 32.41 33.09 72,199 +0.59(+1.81%)
Jan 31, 2024 32.91 33.28 32.49 32.50 74,174 -0.53(-1.60%)
Jan 30, 2024 32.83 33.11 32.65 33.03 51,015 +0.08(+0.24%)
Jan 29, 2024 33.45 33.45 32.67 32.95 59,103 -0.35(-1.05%)
Jan 26, 2024 33.52 33.62 33.23 33.30 53,374 -0.26(-0.77%)
Jan 25, 2024 33.67 33.91 33.34 33.56 65,410 +0.06(+0.18%)
Jan 24, 2024 33.41 33.67 33.08 33.50 48,431 +0.09(+0.27%)
Jan 23, 2024 33.67 33.77 33.33 33.41 62,646 -0.05(-0.15%)
Jan 22, 2024 33.12 33.49 33.01 33.46 63,018 +0.16(+0.48%)
Jan 19, 2024 33.83 33.83 33.27 33.30 47,717 -0.61(-1.79%)
Jan 18, 2024 33.89 34.06 33.64 33.91 48,978 -0.07(-0.21%)
Jan 17, 2024 33.93 34.58 33.93 33.98 31,257 -0.23(-0.67%)
Jan 16, 2024 34.98 35.15 34.19 34.21 58,748 -0.91(-2.58%)
Jan 12, 2024 34.73 35.11 34.53 35.11 44,424 +0.49(+1.41%)
Jan 11, 2024 34.31 34.64 33.80 34.63 74,868 +0.25(+0.73%)
Jan 10, 2024 34.38 34.40 34.02 34.38 46,432 +0.12(+0.35%)
Jan 09, 2024 33.90 34.26 33.84 34.26 55,561 +0.11(+0.32%)
Jan 08, 2024 33.91 34.26 33.82 34.15 52,070 +0.37(+1.09%)
Jan 05, 2024 33.69 33.89 33.37 33.78 73,322 +0.03(+0.09%)
Jan 04, 2024 34.53 34.73 33.69 33.75 96,062 -0.78(-2.25%)
Jan 03, 2024 34.35 35.74 34.21 34.53 121,373 +0.07(+0.20%)
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.