TR Historical Prices | Tootsie Roll Industries, Inc. C Stock

Dow

0.08% Nasdaq

0.11%

Tootsie Roll Industries Inc. (TR)

-NYSE

31.53 0.21(0.67%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	31.42	32.00	31.15	31.32	58,500	31.32
May 21, 2013	31.20	31.53	31.12	31.46	27,500	31.46
May 20, 2013	31.52	31.52	30.93	31.25	56,400	31.25
May 17, 2013	31.62	31.85	31.36	31.62	71,900	31.62
May 16, 2013	31.35	31.78	31.22	31.43	69,600	31.43
May 15, 2013	31.16	31.51	31.05	31.35	58,800	31.35
May 14, 2013	31.00	31.40	30.89	31.30	72,700	31.30
May 13, 2013	30.71	31.08	30.64	31.00	31,600	31.00
May 10, 2013	30.78	30.83	30.50	30.79	62,200	30.79
May 9, 2013	31.02	31.16	30.54	30.68	61,800	30.68
May 8, 2013	31.30	31.33	30.66	31.08	73,800	31.08
May 7, 2013	30.97	31.47	30.73	31.41	72,500	31.41
May 6, 2013	31.04	31.08	30.70	31.00	52,200	31.00
May 3, 2013	30.72	31.34	30.53	31.12	91,200	31.12
May 2, 2013	30.27	30.77	30.01	30.50	84,300	30.50
May 1, 2013	31.09	31.13	30.19	30.22	134,200	30.22
Apr 30, 2013	30.72	31.23	30.66	31.23	94,700	31.23
Apr 29, 2013	30.82	31.03	30.74	30.85	49,300	30.85
Apr 26, 2013	30.76	30.88	30.49	30.78	106,100	30.78
Apr 25, 2013	30.70	31.02	30.56	30.76	65,800	30.76
Apr 24, 2013	31.17	31.35	30.68	30.72	133,100	30.72
Apr 23, 2013	31.21	31.41	30.96	31.26	72,800	31.26
Apr 22, 2013	31.02	31.30	30.52	31.08	145,200	31.08
Apr 19, 2013	30.94	31.20	30.90	31.10	97,200	31.10
Apr 18, 2013	30.92	31.14	30.73	30.79	52,700	30.79
Apr 17, 2013	30.84	31.13	30.42	30.80	86,800	30.80
Apr 16, 2013	30.77	31.18	30.60	31.09	130,800	31.09
Apr 15, 2013	31.29	31.45	30.45	30.49	215,300	30.49
Apr 12, 2013	31.50	31.79	31.21	31.65	143,000	31.65
Apr 11, 2013	31.00	31.29	30.89	31.25	141,900	31.25
Apr 10, 2013	30.52	31.11	30.27	31.03	111,700	31.03
Apr 9, 2013	29.85	30.55	29.67	30.32	169,600	30.32
Apr 8, 2013	29.60	29.78	29.36	29.75	78,000	29.75
Apr 5, 2013	29.16	29.84	29.16	29.63	133,300	29.63
Apr 4, 2013	29.42	29.68	29.18	29.56	66,200	29.56
Apr 3, 2013	29.76	29.76	29.26	29.30	75,300	29.30
Apr 2, 2013	29.77	29.90	29.53	29.62	77,000	29.62
Apr 1, 2013	30.11	30.11	29.43	29.65	107,000	29.65
Mar 28, 2013	29.90	30.13	29.70	29.91	129,300	29.91
Mar 27, 2013	29.90	29.90	29.56	29.76	124,000	29.76
Mar 26, 2013	29.69	30.00	29.63	30.00	91,300	30.00
Mar 25, 2013	29.74	29.89	29.47	29.64	84,700	29.64
Mar 22, 2013	29.19	29.84	29.17	29.74	130,200	29.74
Mar 21, 2013	29.16	29.39	28.85	29.10	90,900	29.10
Mar 20, 2013	29.50	29.56	29.04	29.40	76,800	29.40
Mar 19, 2013	28.97	29.50	28.78	29.41	93,400	29.41
Mar 18, 2013	28.84	29.06	28.76	28.94	83,000	28.94
Mar 15, 2013	28.75	29.05	28.50	29.02	157,300	29.02
Mar 14, 2013	28.58	28.76	28.42	28.70	107,000	28.70
Mar 13, 2013	28.65	28.71	28.35	28.56	76,700	28.56
Mar 12, 2013	27.95	28.76	27.91	28.58	97,400	28.58
Mar 11, 2013	28.07	28.20	27.77	28.01	95,600	28.01
Mar 8, 2013	28.03	28.27	27.92	28.23	87,100	28.23
Mar 7, 2013	27.87	27.94	27.78	27.94	58,000	27.94
Mar 6, 2013	28.06	28.27	27.70	27.84	62,600	27.84
Mar 5, 2013	27.93	28.27	27.86	28.06	83,700	28.06
Mar 4, 2013	27.50	27.90	27.46	27.88	98,700	27.88
Mar 1, 2013	27.03	27.69	26.68	27.56	128,500	27.56
Mar 1, 2013	0.078 Dividend
Mar 1, 2013	103: 100 Stock Split
Feb 28, 2013	27.90	28.40	27.84	28.08	114,000	27.18
Feb 27, 2013	27.60	28.33	27.54	27.85	92,200	26.96
Feb 26, 2013	27.57	27.79	27.42	27.69	102,700	26.81
Feb 25, 2013	28.16	28.16	27.41	27.48	75,200	26.60
Feb 22, 2013	27.92	28.33	27.86	28.11	95,000	27.21
Feb 21, 2013	27.70	28.02	27.64	27.77	49,100	26.88
Feb 20, 2013	27.94	28.08	27.65	27.69	87,700	26.81
Feb 19, 2013	27.81	27.95	27.73	27.94	96,800	27.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tootsie Roll Industries Inc. (TR)