Advertisement
U.S. markets closed

Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed Price. Currency in USD
32.03+0.07 (+0.22%)
At close: 04:00PM EDT
32.03 -0.02 (-0.07%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202431.9632.3131.6532.0332.0376,831
Mar 27, 202432.0532.2531.8831.9631.9657,100
Mar 26, 202431.8432.1131.7431.8431.8449,200
Mar 25, 202432.4032.5831.6631.6831.6848,100
Mar 22, 202432.5832.7732.1932.2832.2849,300
Mar 21, 202432.2232.5631.9432.4332.4376,500
Mar 20, 202432.3732.6431.9732.3532.3564,300
Mar 19, 202431.9232.3431.9132.2632.2658,000
Mar 18, 202431.7732.2731.7531.8331.8365,200
Mar 15, 202431.5532.1731.5431.8331.83153,700
Mar 14, 202432.2232.4031.4931.6931.6991,000
Mar 13, 202432.4732.8332.2432.2632.2679,400
Mar 12, 202432.6332.7832.2532.5832.5883,900
Mar 11, 202432.0832.7732.0132.5532.55112,400
Mar 08, 202431.5032.0231.2731.8531.8588,500
Mar 07, 202431.9932.1231.2731.5431.5482,600
Mar 06, 202431.9132.0231.5231.8731.8789,400
Mar 05, 202432.3732.6531.6931.7331.7383,000
Mar 05, 20240.087 Dividend
Mar 05, 2024103:100 Stock Split
Mar 04, 202431.5832.3531.5832.3332.2459,122
Mar 01, 202431.5431.6831.0631.5831.5060,770
Feb 29, 202431.5431.7931.2131.5731.49114,021
Feb 28, 202430.9031.4230.7831.3931.3043,981
Feb 27, 202430.6730.8930.1630.8130.72168,508
Feb 26, 202430.7730.7730.3030.4230.3466,332
Feb 23, 202430.5130.6429.8430.6430.5679,001
Feb 22, 202430.9331.0130.4530.5130.43111,343
Feb 21, 202431.4231.4230.8731.1131.0258,607
Feb 20, 202431.5231.9331.2731.2731.1956,341
Feb 16, 202432.2832.2831.6531.7531.6663,963
Feb 15, 202431.7732.3531.6232.3132.2265,096
Feb 14, 202432.0632.0631.4031.6231.54102,279
Feb 13, 202432.0132.5031.7931.9131.8363,242
Feb 12, 202432.1032.4831.9532.2132.1351,809
Feb 09, 202431.8532.2131.6532.1632.0796,408
Feb 08, 202431.0532.1331.0531.8931.8163,963
Feb 07, 202431.1431.5930.9331.0630.9762,727
Feb 06, 202430.9531.3630.8631.1531.0656,959
Feb 05, 202431.8331.8331.0331.0530.9670,555
Feb 02, 202431.9932.1431.7131.8331.7583,842
Feb 01, 202431.5532.4031.5532.2132.1374,160
Jan 31, 202432.0432.4031.6331.6431.5676,220
Jan 30, 202431.9632.2331.7932.1632.0752,427
Jan 29, 202432.5632.5631.8132.0831.9960,667
Jan 26, 202432.6332.7432.3532.4232.3354,796
Jan 25, 202432.7833.0132.4632.6732.5867,156
Jan 24, 202432.5232.7832.2032.6132.5249,749
Jan 23, 202432.7832.8732.4532.5232.4464,375
Jan 22, 202432.2432.6132.1432.5732.4964,684
Jan 19, 202432.9332.9332.3932.4232.3349,028
Jan 18, 202432.9933.1632.7633.0132.9250,264
Jan 17, 202433.0333.6633.0333.0832.9932,136
Jan 16, 202434.0534.2233.2833.3033.2160,358
Jan 12, 202433.8134.1833.6134.1834.0945,629
Jan 11, 202433.4033.7232.9033.7133.6276,941
Jan 10, 202433.4733.4933.1233.4733.3847,689
Jan 09, 202433.0033.3532.9433.3533.2657,062
Jan 08, 202433.0133.3532.9233.2433.1553,457
Jan 05, 202432.8032.9932.4932.8832.8075,293
Jan 04, 202433.6133.8232.8032.8532.7798,674
Jan 03, 202433.4434.8033.3033.6133.52124,630
Jan 02, 202432.1533.7332.1533.5433.45109,180
Dec 29, 202331.9532.3531.6532.2732.1976,426
Dec 28, 202331.8832.2031.2331.8731.79140,492
Dec 27, 202331.6731.9131.1631.8831.8096,717
Dec 26, 202331.4731.6731.1731.5531.4751,500
Dec 22, 202331.7531.9031.4531.6031.5272,203
Dec 21, 202331.9331.9831.5331.7131.6261,182
Dec 20, 202332.5132.5131.6531.8831.80119,480
Dec 19, 202332.4232.8432.4232.5432.4660,873
Dec 19, 20230.09 Dividend
Dec 18, 202332.3932.6132.2532.5032.3381,061
Dec 15, 202332.9832.9832.2332.2632.09285,104
Dec 14, 202333.9833.9933.1033.1432.9649,955
Dec 13, 202333.1333.8333.1333.8033.6163,963
Dec 12, 202333.5533.5533.0333.0732.8947,895
Dec 11, 202333.1733.7233.1733.5933.4164,169
Dec 08, 202333.3533.5633.0433.1332.9549,749
Dec 07, 202333.3133.5933.0233.4433.2553,045
Dec 06, 202333.2433.7833.2433.3233.1463,242
Dec 05, 202333.3234.1533.2033.3133.1379,104
Dec 04, 202332.5133.4932.5133.3233.1474,469
Dec 01, 202332.1932.8832.1932.7532.5768,701
Nov 30, 202331.8332.2931.6932.1331.9587,344
Nov 29, 202332.4232.5331.4731.6531.4871,791
Nov 28, 202332.8832.8932.4432.5032.3244,084
Nov 27, 202333.3633.5032.5832.8932.7183,430
Nov 24, 202333.4033.5733.2433.3233.1433,372
Nov 22, 202332.8933.7332.8233.4133.2382,709
Nov 21, 202333.0133.3232.8532.8832.7087,344
Nov 20, 202332.2133.5832.2133.1532.96152,131
Nov 17, 202331.5232.4631.3832.0031.83172,525
Nov 16, 202331.0631.5130.8731.5131.3499,292
Nov 15, 202331.1731.3030.7931.0530.8852,942
Nov 14, 202330.1731.2229.9431.2031.0387,653
Nov 13, 202329.6930.0429.6229.8929.7357,989
Nov 10, 202329.4729.8129.2029.7329.5768,804
Nov 09, 202329.4329.6229.3129.5229.3656,135
Nov 08, 202329.2829.4829.0429.3629.2061,285
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...