Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

29.82

-0.37

(-1.23%)

At close: 04:00PM EDT

30.07

+0.25

(+0.84%)

After hours:

04:56PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	30.20	30.32	29.80	29.82	29.82	57,500
Apr 25, 2024	30.39	31.28	30.14	30.19	30.19	91,000
Apr 24, 2024	30.15	30.46	30.15	30.31	30.31	57,500
Apr 23, 2024	30.25	30.70	30.25	30.32	30.32	51,100
Apr 22, 2024	30.39	30.74	30.31	30.46	30.46	65,600
Apr 19, 2024	30.06	30.55	30.06	30.20	30.20	98,700
Apr 18, 2024	29.99	30.32	29.90	30.13	30.13	63,700
Apr 17, 2024	30.34	30.44	29.69	29.82	29.82	72,600
Apr 16, 2024	30.34	30.45	29.95	30.14	30.14	79,400
Apr 15, 2024	30.01	30.28	29.73	30.25	30.25	112,700
Apr 12, 2024	30.50	30.50	29.87	29.94	29.94	70,100
Apr 11, 2024	31.08	31.09	30.42	30.55	30.55	81,600
Apr 10, 2024	30.80	31.00	30.35	30.88	30.88	100,300
Apr 09, 2024	31.50	31.50	30.87	30.99	30.99	64,100
Apr 08, 2024	31.44	31.65	31.15	31.38	31.38	81,400
Apr 05, 2024	31.43	31.43	30.89	31.35	31.35	77,200
Apr 04, 2024	31.31	31.69	31.18	31.48	31.48	78,500
Apr 03, 2024	31.45	31.45	30.66	31.04	31.04	89,000
Apr 02, 2024	31.82	31.82	31.06	31.52	31.52	82,600
Apr 01, 2024	32.10	32.15	31.62	31.73	31.73	71,700
Mar 28, 2024	31.96	32.31	31.65	32.03	32.03	79,100
Mar 27, 2024	32.05	32.25	31.88	31.96	31.96	57,100
Mar 26, 2024	31.84	32.11	31.74	31.84	31.84	49,200
Mar 25, 2024	32.40	32.58	31.66	31.68	31.68	48,100
Mar 22, 2024	32.58	32.77	32.19	32.28	32.28	49,300
Mar 21, 2024	32.22	32.56	31.94	32.43	32.43	76,500
Mar 20, 2024	32.37	32.64	31.97	32.35	32.35	64,300
Mar 19, 2024	31.92	32.34	31.91	32.26	32.26	58,000
Mar 18, 2024	31.77	32.27	31.75	31.83	31.83	65,200
Mar 15, 2024	31.55	32.17	31.54	31.83	31.83	153,700
Mar 14, 2024	32.22	32.40	31.49	31.69	31.69	91,000
Mar 13, 2024	32.47	32.83	32.24	32.26	32.26	79,400
Mar 12, 2024	32.63	32.78	32.25	32.58	32.58	83,900
Mar 11, 2024	32.08	32.77	32.01	32.55	32.55	112,400
Mar 08, 2024	31.50	32.02	31.27	31.85	31.85	88,500
Mar 07, 2024	31.99	32.12	31.27	31.54	31.54	82,600
Mar 06, 2024	31.91	32.02	31.52	31.87	31.87	89,400
Mar 05, 2024	32.37	32.65	31.69	31.73	31.73	83,000
Mar 05, 2024	0.087 Dividend
Mar 05, 2024	103:100 Stock Split
Mar 04, 2024	31.58	32.35	31.58	32.33	32.24	59,122
Mar 01, 2024	31.54	31.68	31.06	31.58	31.50	60,770
Feb 29, 2024	31.54	31.79	31.21	31.57	31.49	114,021
Feb 28, 2024	30.90	31.42	30.78	31.39	31.30	43,981
Feb 27, 2024	30.67	30.89	30.16	30.81	30.72	168,508
Feb 26, 2024	30.77	30.77	30.30	30.42	30.34	66,332
Feb 23, 2024	30.51	30.64	29.84	30.64	30.56	79,001
Feb 22, 2024	30.93	31.01	30.45	30.51	30.43	111,343
Feb 21, 2024	31.42	31.42	30.87	31.11	31.02	58,607
Feb 20, 2024	31.52	31.93	31.27	31.27	31.19	56,341
Feb 16, 2024	32.28	32.28	31.65	31.75	31.66	63,963
Feb 15, 2024	31.77	32.35	31.62	32.31	32.22	65,096
Feb 14, 2024	32.06	32.06	31.40	31.62	31.54	102,279
Feb 13, 2024	32.01	32.50	31.79	31.91	31.83	63,242
Feb 12, 2024	32.10	32.48	31.95	32.21	32.13	51,809
Feb 09, 2024	31.85	32.21	31.65	32.16	32.07	96,408
Feb 08, 2024	31.05	32.13	31.05	31.89	31.81	63,963
Feb 07, 2024	31.14	31.59	30.93	31.06	30.97	62,727
Feb 06, 2024	30.95	31.36	30.86	31.15	31.06	56,959
Feb 05, 2024	31.83	31.83	31.03	31.05	30.96	70,555
Feb 02, 2024	31.99	32.14	31.71	31.83	31.75	83,842
Feb 01, 2024	31.55	32.40	31.55	32.21	32.13	74,160
Jan 31, 2024	32.04	32.40	31.63	31.64	31.56	76,220
Jan 30, 2024	31.96	32.23	31.79	32.16	32.07	52,427
Jan 29, 2024	32.56	32.56	31.81	32.08	31.99	60,667
Jan 26, 2024	32.63	32.74	32.35	32.42	32.33	54,796
Jan 25, 2024	32.78	33.01	32.46	32.67	32.58	67,156
Jan 24, 2024	32.52	32.78	32.20	32.61	32.52	49,749
Jan 23, 2024	32.78	32.87	32.45	32.52	32.44	64,375
Jan 22, 2024	32.24	32.61	32.14	32.57	32.49	64,684
Jan 19, 2024	32.93	32.93	32.39	32.42	32.33	49,028
Jan 18, 2024	32.99	33.16	32.76	33.01	32.92	50,264
Jan 17, 2024	33.03	33.66	33.03	33.08	32.99	32,136
Jan 16, 2024	34.05	34.22	33.28	33.30	33.21	60,358
Jan 12, 2024	33.81	34.18	33.61	34.18	34.09	45,629
Jan 11, 2024	33.40	33.72	32.90	33.71	33.62	76,941
Jan 10, 2024	33.47	33.49	33.12	33.47	33.38	47,689
Jan 09, 2024	33.00	33.35	32.94	33.35	33.26	57,062
Jan 08, 2024	33.01	33.35	32.92	33.24	33.15	53,457
Jan 05, 2024	32.80	32.99	32.49	32.88	32.80	75,293
Jan 04, 2024	33.61	33.82	32.80	32.85	32.77	98,674
Jan 03, 2024	33.44	34.80	33.30	33.61	33.52	124,630
Jan 02, 2024	32.15	33.73	32.15	33.54	33.45	109,180
Dec 29, 2023	31.95	32.35	31.65	32.27	32.19	76,426
Dec 28, 2023	31.88	32.20	31.23	31.87	31.79	140,492
Dec 27, 2023	31.67	31.91	31.16	31.88	31.80	96,717
Dec 26, 2023	31.47	31.67	31.17	31.55	31.47	51,500
Dec 22, 2023	31.75	31.90	31.45	31.60	31.52	72,203
Dec 21, 2023	31.93	31.98	31.53	31.71	31.62	61,182
Dec 20, 2023	32.51	32.51	31.65	31.88	31.80	119,480
Dec 19, 2023	32.42	32.84	32.42	32.54	32.46	60,873
Dec 19, 2023	0.09 Dividend
Dec 18, 2023	32.39	32.61	32.25	32.50	32.33	81,061
Dec 15, 2023	32.98	32.98	32.23	32.26	32.09	285,104
Dec 14, 2023	33.98	33.99	33.10	33.14	32.96	49,955
Dec 13, 2023	33.13	33.83	33.13	33.80	33.61	63,963
Dec 12, 2023	33.55	33.55	33.03	33.07	32.89	47,895
Dec 11, 2023	33.17	33.72	33.17	33.59	33.41	64,169
Dec 08, 2023	33.35	33.56	33.04	33.13	32.95	49,749
Dec 07, 2023	33.31	33.59	33.02	33.44	33.25	53,045
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,180.57+1,091.45(+1.27%)

Tootsie Roll Industries, Inc. (TR)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,180.57
+1,091.45(+1.27%)