TR - Tootsie Roll Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202035.3435.3434.6534.7134.7184,100
Jan 16, 202035.0635.4334.9535.1935.1969,000
Jan 15, 202035.1635.5234.8134.9134.9172,400
Jan 14, 202034.9535.3034.7435.2535.2582,900
Jan 13, 202034.4934.9434.4934.9334.9364,900
Jan 10, 202034.3334.7934.3334.5134.5168,900
Jan 09, 202034.2134.5134.0434.3434.3491,900
Jan 08, 202033.9934.3433.8234.2134.21136,900
Jan 07, 202034.0034.2233.7633.9933.99108,900
Jan 06, 202033.6034.2533.3234.0134.01117,600
Jan 03, 202033.5633.8333.2933.6633.66119,500
Jan 02, 202034.1934.2333.3533.7133.71104,900
Dec 31, 201934.1934.2833.9334.1434.1474,400
Dec 30, 201934.5034.6034.0234.1834.1897,300
Dec 27, 201934.4334.7434.3634.7334.7382,800
Dec 26, 201934.6434.9134.4434.5334.5345,100
Dec 24, 201934.6434.8734.1134.6734.6736,900
Dec 23, 201935.1135.2034.5334.6234.6263,900
Dec 20, 201934.6035.1934.5134.9734.97411,000
Dec 19, 201934.4334.6334.3034.3734.37100,700
Dec 19, 20190.09 Dividend
Dec 18, 201934.2034.5434.1034.4634.37133,300
Dec 17, 201934.0234.2233.7434.2134.12146,600
Dec 16, 201935.0935.2034.1234.2134.12173,300
Dec 13, 201934.8435.0434.6134.9734.88121,300
Dec 12, 201935.2935.3234.6434.8334.74144,000
Dec 11, 201935.1335.3534.9035.2435.1587,600
Dec 10, 201935.1835.3035.0635.1935.1085,800
Dec 09, 201935.7835.7935.1835.2835.1996,200
Dec 06, 201935.1135.8535.1135.7135.62134,300
Dec 05, 201934.8635.0334.5734.9934.9063,500
Dec 04, 201934.5334.9534.3134.7934.70140,000
Dec 03, 201934.1634.6833.9734.6534.56143,700
Dec 02, 201934.2834.3634.0734.2734.1899,000
Nov 29, 201934.5034.5734.2034.3534.2645,600
Nov 27, 201934.9435.0734.4834.8334.7499,200
Nov 26, 201934.5135.0534.5134.7534.6674,800
Nov 25, 201934.6034.8934.4734.5634.4771,900
Nov 22, 201934.7934.7934.3934.5134.4246,400
Nov 21, 201934.5234.7734.0534.6734.5894,800
Nov 20, 201934.5334.9534.3534.4734.3899,000
Nov 19, 201934.6734.9534.4734.6534.5672,700
Nov 18, 201934.6734.8034.4734.5634.4760,700
Nov 15, 201934.7535.1934.1034.5134.42291,700
Nov 14, 201934.3534.8434.2534.7034.61132,300
Nov 13, 201933.5934.4133.5934.2234.1386,900
Nov 12, 201933.7733.9733.6033.8133.72101,200
Nov 11, 201933.5234.0133.5133.8033.7179,400
Nov 08, 201934.1234.1833.5533.6133.5263,500
Nov 07, 201934.1434.4433.8634.0934.0071,800
Nov 06, 201933.7934.3433.7934.1234.0362,700
Nov 05, 201933.8634.1233.8133.9133.8271,000
Nov 04, 201934.1634.1633.7133.8433.7589,400
Nov 01, 201934.2734.3033.7334.0333.94132,200
Oct 31, 201934.2234.5334.0434.2834.19159,200
Oct 30, 201934.1734.3233.9634.2934.2086,000
Oct 29, 201933.4234.2133.3634.1334.0490,300
Oct 28, 201933.5033.8633.4433.5833.4986,500
Oct 25, 201934.4234.4233.0233.3333.24130,400
Oct 24, 201933.7034.5033.6634.2634.17103,300
Oct 23, 201933.8534.0933.4833.7033.6189,200
Oct 22, 201934.3434.5633.8133.9233.83109,900
Oct 21, 201934.9435.1134.1634.2234.13103,000
Oct 18, 201934.8335.3634.8035.0034.91145,200
Oct 17, 201934.3935.3434.1134.9834.89342,700
Oct 16, 201934.6434.8534.2434.2934.20209,500
Oct 15, 201935.5435.6734.2734.6034.51126,300
Oct 14, 201935.9136.0235.4835.5135.42109,200
Oct 11, 201936.7236.9335.8535.9035.81141,200
Oct 10, 201936.5036.8135.9036.4736.3792,300
Oct 09, 201936.3736.6036.2536.4436.3472,300
Oct 08, 201936.7436.9436.2936.3736.2878,800
Oct 07, 201936.6637.1036.4536.9336.8382,800
Oct 04, 201936.6636.8236.3836.7536.6566,800
Oct 04, 20190.09 Dividend
Oct 03, 201936.4936.8836.1536.5636.3771,700
Oct 02, 201936.6136.7636.1436.5236.3384,000
Oct 01, 201937.2137.3236.6736.8936.7080,400
Sep 30, 201937.2237.4437.0937.1436.9583,600
Sep 27, 201937.2837.3337.0037.2537.0662,300
Sep 26, 201937.5637.5637.0337.1536.9684,900
Sep 25, 201936.5437.5136.5437.4437.25118,600
Sep 24, 201936.7436.8136.3736.5436.35110,000
Sep 23, 201936.4936.7536.3836.5136.33113,600
Sep 20, 201936.1436.5835.8236.4836.30517,700
Sep 19, 201937.5137.5136.0036.1435.96116,900
Sep 18, 201937.4537.5637.1737.3937.2092,100
Sep 17, 201937.0837.5537.0837.3837.1989,200
Sep 16, 201937.9238.0336.9937.1436.9591,600
Sep 13, 201937.4238.4637.2038.0337.84107,500
Sep 12, 201937.9037.9037.1337.6837.4986,300
Sep 11, 201936.3537.7936.2937.6937.50109,900
Sep 10, 201935.4236.3334.9336.2936.11149,200
Sep 09, 201937.5337.5335.3635.4235.24264,300
Sep 06, 201937.9337.9337.6237.7037.5163,400
Sep 05, 201937.0937.9637.0137.7137.52106,800
Sep 04, 201936.9037.0336.6836.9236.7355,700
Sep 03, 201936.4136.8336.1136.7436.55100,100
Aug 30, 201936.7537.2836.3636.6836.4985,000
Aug 29, 201936.7137.0136.7136.7736.5855,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...