Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.75

+1.15

(+2.64%)

At close: 04:00PM EDT

44.97

+0.22

(+0.49%)

After hours:

06:12PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	43.60	44.88	43.27	44.75	44.75	89,400
Mar 23, 2023	43.74	43.88	43.35	43.60	43.60	119,000
Mar 22, 2023	44.84	44.90	43.70	43.74	43.74	103,700
Mar 21, 2023	45.36	45.41	44.28	44.82	44.82	150,100
Mar 20, 2023	44.68	45.90	44.68	45.07	45.07	190,100
Mar 17, 2023	44.72	44.78	43.99	44.61	44.61	331,400
Mar 16, 2023	44.46	44.96	44.11	44.88	44.88	170,800
Mar 15, 2023	44.01	44.87	43.75	44.59	44.59	185,300
Mar 14, 2023	43.40	44.38	43.11	44.35	44.35	129,300
Mar 13, 2023	42.23	43.56	41.94	42.86	42.86	144,700
Mar 10, 2023	41.96	42.67	41.91	42.44	42.44	151,100
Mar 09, 2023	42.76	43.02	41.86	42.00	42.00	136,300
Mar 08, 2023	42.15	42.71	41.73	42.54	42.54	80,300
Mar 07, 2023	42.46	42.47	41.71	42.07	42.07	93,700
Mar 06, 2023	42.55	42.58	41.81	42.31	42.31	163,200
Mar 03, 2023	42.63	42.80	41.56	42.68	42.68	142,800
Mar 02, 2023	42.22	42.86	42.20	42.44	42.44	106,914
Mar 01, 2023	42.83	42.97	42.09	42.35	42.35	98,674
Feb 28, 2023	42.49	43.02	42.24	42.75	42.75	142,964
Feb 27, 2023	43.16	43.50	42.66	42.73	42.73	67,156
Feb 24, 2023	43.18	43.41	42.75	43.14	43.14	78,177
Feb 23, 2023	43.56	44.18	42.84	43.44	43.44	113,094
Feb 22, 2023	43.59	43.83	43.07	43.43	43.43	137,402
Feb 21, 2023	44.83	44.95	43.45	43.59	43.59	166,757
Feb 17, 2023	43.71	44.83	43.70	44.83	44.83	115,566
Feb 16, 2023	42.49	43.52	42.35	43.46	43.46	99,292
Feb 15, 2023	43.43	43.43	41.33	42.78	42.78	137,093
Feb 14, 2023	43.99	44.11	43.05	43.08	43.08	78,589
Feb 13, 2023	43.68	44.35	43.49	44.17	44.17	84,357
Feb 10, 2023	43.57	43.76	43.36	43.57	43.57	87,962
Feb 09, 2023	44.62	44.63	43.44	43.70	43.70	104,957
Feb 08, 2023	44.54	44.81	44.11	44.33	44.33	76,632
Feb 07, 2023	45.89	45.89	44.40	44.83	44.83	128,544
Feb 06, 2023	45.44	46.11	44.90	45.88	45.88	134,827
Feb 03, 2023	44.54	45.66	44.03	45.55	45.55	234,840
Feb 02, 2023	43.68	44.65	43.17	44.49	44.49	207,854
Feb 01, 2023	43.37	44.63	43.16	43.94	43.94	440,531
Jan 31, 2023	43.28	43.45	42.88	43.43	43.43	91,876
Jan 30, 2023	42.41	43.64	42.41	42.99	42.99	118,347
Jan 27, 2023	42.36	42.46	41.93	42.42	42.42	107,944
Jan 26, 2023	42.55	42.64	42.08	42.32	42.32	62,933
Jan 25, 2023	42.39	42.73	42.24	42.67	42.67	63,654
Jan 24, 2023	42.50	42.73	42.01	42.38	42.38	72,100
Jan 23, 2023	42.00	42.82	41.59	42.52	42.52	77,044
Jan 20, 2023	42.12	42.18	41.43	41.96	41.96	93,009
Jan 19, 2023	42.21	42.30	41.80	41.85	41.85	62,109
Jan 18, 2023	44.25	44.25	41.97	42.21	42.21	107,532
Jan 17, 2023	43.76	44.33	43.69	44.10	44.10	96,099
Jan 13, 2023	43.68	44.01	43.57	43.77	43.77	79,825
Jan 12, 2023	44.50	44.50	43.65	43.75	43.75	99,910
Jan 11, 2023	44.76	45.05	44.38	44.45	44.45	99,910
Jan 10, 2023	43.74	44.56	43.69	44.56	44.56	88,580
Jan 09, 2023	44.77	44.81	43.84	43.96	43.96	93,112
Jan 06, 2023	43.98	45.34	43.93	44.77	44.77	115,669
Jan 05, 2023	42.80	43.71	42.54	43.70	43.70	121,540
Jan 04, 2023	41.77	43.09	41.74	42.71	42.71	122,261
Jan 03, 2023	41.56	41.84	40.85	41.81	41.81	120,407
Dec 30, 2022	41.48	41.50	41.17	41.33	41.33	115,257
Dec 29, 2022	41.80	41.83	41.14	41.52	41.52	89,507
Dec 28, 2022	41.81	42.16	41.40	41.41	41.41	86,520
Dec 27, 2022	42.17	42.53	41.84	41.88	41.88	69,525
Dec 23, 2022	41.91	42.59	41.89	42.25	42.25	92,288
Dec 22, 2022	41.92	42.10	41.57	42.02	42.02	79,104
Dec 21, 2022	42.33	42.72	42.11	42.14	42.14	91,979
Dec 20, 2022	42.19	42.24	41.75	42.04	42.04	124,321
Dec 19, 2022	41.90	42.41	41.69	42.13	42.13	150,380
Dec 16, 2022	41.90	42.15	41.53	41.91	41.91	589,881
Dec 15, 2022	42.59	42.62	41.97	42.22	42.22	160,989
Dec 14, 2022	42.91	43.44	42.45	42.76	42.76	152,749
Dec 13, 2022	44.27	44.54	43.00	43.02	43.02	199,923
Dec 12, 2022	43.02	44.12	43.02	44.09	44.09	129,471
Dec 09, 2022	43.16	43.58	42.98	42.99	42.99	122,364
Dec 08, 2022	43.81	44.05	43.17	43.40	43.40	117,832
Dec 07, 2022	44.03	44.49	43.69	43.90	43.90	186,018
Dec 06, 2022	44.27	44.53	43.99	44.17	44.17	117,832
Dec 05, 2022	44.44	44.68	43.81	44.36	44.36	166,757
Dec 02, 2022	43.31	45.17	43.31	44.72	44.72	181,795
Dec 01, 2022	43.60	43.73	43.09	43.63	43.63	103,618
Nov 30, 2022	42.34	43.64	42.00	43.64	43.64	172,216
Nov 29, 2022	42.72	42.80	42.02	42.39	42.39	403,657
Nov 28, 2022	42.52	42.96	42.50	42.53	42.53	121,952
Nov 25, 2022	41.99	42.92	41.96	42.70	42.70	105,266
Nov 23, 2022	42.94	42.94	41.75	42.03	42.03	129,574
Nov 22, 2022	43.28	43.34	42.77	43.09	43.09	161,401
Nov 21, 2022	42.31	42.93	42.07	42.86	42.86	140,080
Nov 18, 2022	42.74	43.01	41.98	42.20	42.20	153,264
Nov 17, 2022	41.82	42.27	41.66	42.21	42.21	121,746
Nov 16, 2022	41.31	42.13	41.18	41.90	41.90	113,403
Nov 15, 2022	40.66	41.19	40.14	41.17	41.17	117,420
Nov 14, 2022	39.81	40.82	39.78	40.36	40.36	112,991
Nov 11, 2022	40.37	40.37	39.16	39.84	39.84	136,887
Nov 10, 2022	40.66	40.82	39.84	40.47	40.47	158,620
Nov 09, 2022	39.67	40.42	39.67	39.93	39.93	94,245
Nov 08, 2022	38.93	40.12	38.93	39.86	39.86	149,762
Nov 07, 2022	38.91	39.10	38.38	38.97	38.97	77,456
Nov 04, 2022	38.77	38.89	38.27	38.83	38.83	75,293
Nov 03, 2022	37.86	38.78	37.45	38.47	38.47	78,074
Nov 02, 2022	38.54	38.87	37.89	38.11	38.11	153,264
Nov 01, 2022	39.17	39.47	37.74	38.62	38.62	254,307
Oct 31, 2022	39.38	40.00	38.83	39.21	39.21	96,511
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7280-0.0017(-0.2330%)

CRUDE OIL69.20-0.06(-0.09%)

BTC-CAD38,244.02+738.06(+1.97%)

Tootsie Roll Industries, Inc. (TR)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7280
-0.0017(-0.2330%)

CRUDE OIL
69.20
-0.06(-0.09%)

BTC-CAD
38,244.02
+738.06(+1.97%)