Canada markets open in 4 hours 33 minutes

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.42-0.14 (-0.44%)
At close: 04:00PM EDT
31.42 0.00 (0.00%)
After hours: 05:45PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 202431.4331.5530.7231.4231.42171,500
Sept 06, 202431.1531.6430.7831.5631.56173,900
Sept 05, 202430.9431.4330.6731.1831.18238,600
Sept 04, 202430.3030.8030.2630.7730.77175,100
Sept 03, 202429.8130.3729.5630.3730.37143,700
Aug 30, 202429.5529.9429.5529.7229.72164,200
Aug 29, 202430.0830.1429.5329.6229.62151,200
Aug 28, 202429.9730.2529.6029.9729.972,300,500
Aug 27, 202430.2230.8929.9630.1630.16584,400
Aug 26, 202429.1629.8229.0529.7929.79245,900
Aug 23, 202428.7229.2428.5528.9328.93223,100
Aug 22, 202428.6028.8028.2828.5828.58261,100
Aug 21, 202428.3028.6128.3028.4228.42212,400
Aug 20, 202428.6428.8428.2428.2528.25208,500
Aug 19, 202428.3528.8328.3528.5728.57106,500
Aug 16, 202427.9628.4527.9528.4028.4089,100
Aug 15, 202428.4928.5828.1028.1928.19118,600
Aug 14, 202428.1628.3528.0828.2228.22144,900
Aug 13, 202427.7228.2327.6128.1028.10182,400
Aug 12, 202428.5128.9127.5827.8827.88180,100
Aug 09, 202428.6728.6728.4028.5628.56113,700
Aug 08, 202428.8229.0128.6728.7228.7262,800
Aug 07, 202429.1129.4128.7828.8128.8183,600
Aug 06, 202429.5129.7129.1029.1429.1490,900
Aug 05, 202429.9929.9929.0229.3229.32130,700
Aug 02, 202430.4930.6230.0430.1630.16131,100
Aug 01, 202430.7030.9330.3830.4830.48114,000
Jul 31, 202430.4031.1530.2030.8430.84106,700
Jul 30, 202430.4330.5830.2430.3030.3092,800
Jul 29, 202430.4530.7330.2730.5230.5298,500
Jul 26, 202430.7130.8830.0930.3330.3396,300
Jul 25, 202429.5231.1229.5230.5330.53159,700
Jul 24, 202430.2530.8429.4829.5829.582,203,200
Jul 23, 202429.0030.0128.7230.0130.01323,700
Jul 22, 202430.0830.0829.0429.6729.67240,400
Jul 19, 202430.3330.4829.9029.9929.99141,800
Jul 18, 202430.2930.6230.0030.2230.2295,800
Jul 17, 202430.3430.8429.9430.2930.29135,500
Jul 16, 202429.5530.2529.4930.2330.23110,500
Jul 15, 202429.7529.9529.1429.4129.41151,500
Jul 12, 202429.8030.1029.5929.7829.7879,600
Jul 11, 202429.6230.0429.4729.6229.6285,000
Jul 10, 202429.1929.6229.0929.6129.6198,900
Jul 09, 202429.3129.4929.0329.1229.1269,000
Jul 08, 202430.1630.1629.2629.3729.3794,100
Jul 05, 202429.6330.0928.8230.0930.09123,800
Jul 03, 202429.9930.0329.6129.6229.6273,100
Jul 02, 202429.9730.3529.5429.9929.99107,300
Jul 01, 202430.7230.8029.9629.9929.99117,600
Jun 28, 202430.9131.1930.1630.5730.57169,700
Jun 27, 202431.9831.9830.8130.9330.93264,600
Jun 26, 202431.5932.2231.1332.0632.062,252,200
Jun 25, 202430.0933.0030.0631.9231.92684,000
Jun 24, 202428.6930.1528.6929.7929.79194,300
Jun 21, 202428.5928.9128.1328.1328.13340,200
Jun 20, 202428.2828.6628.2628.5828.5885,000
Jun 20, 20240.09 Dividend
Jun 18, 202429.0029.0028.4128.5028.4192,800
Jun 17, 202429.0629.0628.7128.8528.7697,400
Jun 14, 202428.7529.2428.6129.2229.13119,100
Jun 13, 202428.7629.0528.4228.9128.8282,400
Jun 12, 202428.9729.2828.5128.7828.6986,500
Jun 11, 202428.5129.0428.4528.9728.8884,400
Jun 10, 202428.8428.8428.4228.6528.5686,300
Jun 07, 202429.1529.2928.8128.8128.7250,600
Jun 06, 202429.2029.6228.9229.3629.2755,200
Jun 05, 202429.5829.5829.0029.0929.0048,700
Jun 04, 202429.2829.5829.0529.5629.4751,700
Jun 03, 202429.3729.4529.1029.3529.2673,000
May 31, 202428.9629.2628.9629.2629.17140,400
May 30, 202429.0829.2228.8228.9428.8580,900
May 29, 202429.4029.4328.8328.9228.8373,300
May 28, 202429.9330.0929.4729.5429.4558,600
May 24, 202430.4330.5029.9930.0129.9248,500
May 23, 202430.4430.6130.1730.2830.1870,600
May 22, 202430.0830.6129.8930.5930.4981,900
May 21, 202429.8030.2729.8030.2530.1569,600
May 20, 202429.5029.9029.4729.8629.7761,000
May 17, 202430.0030.0029.4629.6029.5178,900
May 16, 202429.6129.9129.5629.9129.8259,700
May 15, 202430.1330.3229.5029.6129.5262,500
May 14, 202429.8730.1129.6830.0329.9468,200
May 13, 202429.8530.1329.6129.7329.6462,900
May 10, 202429.8429.9129.6129.8729.7867,000
May 09, 202429.3729.9529.2729.9329.8469,700
May 08, 202429.5729.6029.1829.2929.2055,700
May 07, 202429.7229.9829.4929.4929.4062,200
May 06, 202429.4329.5529.0929.5529.4690,500
May 03, 202429.7329.8029.4129.4329.3461,700
May 02, 202429.8030.0529.6129.6129.5250,600
May 01, 202429.7029.9329.6029.7429.6572,200
Apr 30, 202429.8329.9829.7129.7129.6262,500
Apr 29, 202429.8329.9829.5929.7729.6859,400
Apr 26, 202430.2030.3229.8029.8229.7357,500
Apr 25, 202430.3931.2830.1430.1930.0991,000
Apr 24, 202430.1530.4630.1530.3130.2157,500
Apr 23, 202430.2530.7030.2530.3230.2251,100
Apr 22, 202430.3930.7430.3130.4630.3665,600
Apr 19, 202430.0630.5530.0630.2030.1098,700
Apr 18, 202429.9930.3229.9030.1330.0363,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...