Canada markets open in 5 hours 3 minutes

Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.29+0.06 (+0.20%)
At close: 04:00PM EDT
30.29 0.00 (0.00%)
Pre-Market: 04:00AM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 17, 202430.3430.4429.6929.8229.7372,600
Apr 16, 202430.3430.4529.9530.1430.0479,400
Apr 15, 202430.0130.2829.7330.2530.15112,700
Apr 12, 202430.5030.5029.8729.9429.8570,100
Apr 11, 202431.0831.0930.4230.5530.4581,600
Apr 10, 202430.8031.0030.3530.8830.78100,300
Apr 09, 202431.5031.5030.8730.9930.8964,100
Apr 08, 202431.4431.6531.1531.3831.2881,400
Apr 05, 202431.4331.4330.8931.3531.2577,200
Apr 04, 202431.3131.6931.1831.4831.3878,500
Apr 03, 202431.4531.4530.6631.0430.9489,000
Apr 02, 202431.8231.8231.0631.5231.4282,600
Apr 01, 202432.1032.1531.6231.7331.6371,700
Mar 28, 202431.9632.3131.6532.0331.9379,100
Mar 27, 202432.0532.2531.8831.9631.8657,100
Mar 26, 202431.8432.1131.7431.8431.7449,200
Mar 25, 202432.4032.5831.6631.6831.5848,100
Mar 22, 202432.5832.7732.1932.2832.1849,300
Mar 21, 202432.2232.5631.9432.4332.3376,500
Mar 20, 202432.3732.6431.9732.3532.2564,300
Mar 19, 202431.9232.3431.9132.2632.1658,000
Mar 18, 202431.7732.2731.7531.8331.7365,200
Mar 15, 202431.5532.1731.5431.8331.73153,700
Mar 14, 202432.2232.4031.4931.6931.5991,000
Mar 13, 202432.4732.8332.2432.2632.1679,400
Mar 12, 202432.6332.7832.2532.5832.4883,900
Mar 11, 202432.0832.7732.0132.5532.45112,400
Mar 08, 202431.5032.0231.2731.8531.7588,500
Mar 07, 202431.9932.1231.2731.5431.4482,600
Mar 06, 202431.9132.0231.5231.8731.7789,400
Mar 05, 202432.3732.6531.6931.7331.6383,000
Mar 05, 20240.087 Dividend
Mar 05, 2024103:100 Stock Split
Mar 04, 202431.5832.3531.5832.3332.1459,122
Mar 01, 202431.5431.6831.0631.5831.4060,770
Feb 29, 202431.5431.7931.2131.5731.39114,021
Feb 28, 202430.9031.4230.7831.3931.2143,981
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...