TR - Tootsie Roll Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201736.5036.6536.3536.4536.4559,300
Nov 21, 201736.4536.8536.3036.4036.4074,600
Nov 20, 201736.2536.4536.1036.3536.3569,100
Nov 17, 201736.1036.6536.0536.2536.25124,900
Nov 16, 201735.8536.8035.8536.3036.30139,600
Nov 15, 201735.7535.8535.5035.6535.6592,700
Nov 14, 201735.4535.8035.4035.8035.8074,500
Nov 13, 201735.2535.5035.2435.5035.5073,900
Nov 10, 201735.0535.5034.9035.3035.3082,000
Nov 09, 201734.7035.3034.7035.0535.0574,000
Nov 08, 201734.6035.1034.4035.0035.0096,400
Nov 07, 201735.0035.1534.5334.7534.7592,300
Nov 06, 201735.2535.3534.8035.0035.00110,300
Nov 03, 201735.3035.6035.1035.2535.2591,200
Nov 02, 201735.4035.5035.0535.3035.3077,400
Nov 01, 201735.8035.9035.0535.5535.55137,600
Oct 31, 201735.1535.8035.1535.6035.60146,200
Oct 30, 201735.4535.5035.0035.1535.15104,800
Oct 27, 201735.6535.6534.6035.4535.45127,100
Oct 26, 201736.4036.4035.5035.5535.55165,600
Oct 25, 201736.6536.6535.3036.1536.15139,900
Oct 24, 201736.2536.5036.1536.4536.45112,700
Oct 23, 201736.3036.6035.9036.2036.2095,000
Oct 20, 201736.4036.7036.0036.3036.30131,400
Oct 19, 201735.5536.5035.5536.2536.25224,900
Oct 18, 201736.8536.8535.6036.0036.00642,900
Oct 17, 201737.2037.3036.7536.8036.8074,500
Oct 16, 201737.1537.4036.9237.2537.2581,900
Oct 13, 201737.4037.4536.9537.1037.1071,000
Oct 12, 201737.5037.6537.2537.4037.4063,500
Oct 11, 201737.6037.7537.4037.5037.5055,600
Oct 10, 201737.5537.7537.2537.6037.6058,900
Oct 09, 201737.8037.8137.2137.3537.3560,500
Oct 06, 201738.0538.0537.6037.7537.7551,300
Oct 05, 201738.3538.4038.0538.1538.1541,200
Oct 04, 201738.4038.6038.2038.3038.3055,600
Oct 03, 201738.4038.5038.2538.4538.4558,100
Oct 02, 201738.0038.3537.8538.3538.3573,700
Sep 29, 201737.9038.3037.6538.0038.0082,500
Sep 29, 20170.09 Dividend
Sep 28, 201737.7538.1537.7537.9037.8150,500
Sep 27, 201737.4038.0037.0837.9037.8195,000
Sep 26, 201737.0537.6036.9837.3537.2647,200
Sep 25, 201737.1537.3336.9537.1037.0159,100
Sep 22, 201736.8537.2536.8537.1537.0665,300
Sep 21, 201737.5037.5036.7536.8036.7195,500
Sep 20, 201737.6537.6537.2337.4037.31160,100
Sep 19, 201737.9538.3537.6037.6537.5686,300
Sep 18, 201737.7538.1037.6037.9537.8682,100
Sep 15, 201737.5537.9537.4037.8037.71368,200
Sep 14, 201737.6537.8037.4037.5037.4180,500
Sep 13, 201737.9538.1537.7037.7537.6673,000
Sep 12, 201738.0538.1537.7537.9037.8161,300
Sep 11, 201737.8538.0037.4538.0037.9171,200
Sep 08, 201737.5537.7537.2037.5537.4677,200
Sep 07, 201737.9037.9037.1037.5537.4682,500
Sep 06, 201737.6538.1037.5537.9037.8175,000
Sep 05, 201737.4037.7037.2537.6537.56177,400
Sep 01, 201737.5037.5537.1037.4037.31145,100
Aug 31, 201737.1537.4536.8537.3537.26142,600
Aug 30, 201737.2037.3536.8837.1537.06122,800
Aug 29, 201737.4537.6536.9537.2537.16176,300
Aug 28, 201736.4537.9036.3037.4537.36414,200
Aug 25, 201736.3536.5036.0536.4036.3197,300
Aug 24, 201736.2536.3535.8536.3036.21141,600
Aug 23, 201736.0036.4535.8836.3036.2165,300
Aug 22, 201736.0536.1035.9036.0035.9163,000
Aug 21, 201736.0036.2035.9836.0535.96109,100
Aug 18, 201735.8036.3035.6036.0035.91595,500
Aug 17, 201736.5536.8036.0036.0035.91128,800
Aug 16, 201736.7036.9536.2036.5536.46127,500
Aug 15, 201736.9537.0036.4036.6536.5686,700
Aug 14, 201736.6537.0536.4537.0036.9191,200
Aug 11, 201736.4036.8536.2036.3536.2686,600
Aug 10, 201736.1536.8036.1036.7036.61101,000
Aug 09, 201736.0036.6035.9036.2536.16131,700
Aug 08, 201736.5036.5035.9536.1036.01137,300
Aug 07, 201736.8537.0536.1036.5036.4198,600
Aug 04, 201737.0037.1536.7537.0036.9153,100
Aug 03, 201736.8037.1536.6536.8036.7173,800
Aug 02, 201737.0037.0036.4036.8536.7682,200
Aug 01, 201737.5037.5036.9537.0036.91125,100
Jul 31, 201736.9537.6536.7037.2037.11160,600
Jul 28, 201736.9036.9836.4036.9536.8674,000
Jul 27, 201737.0037.1535.9036.9036.81142,500
Jul 26, 201737.8037.8536.9037.0036.91103,100
Jul 25, 201737.3537.9537.2037.8537.76104,200
Jul 24, 201737.2037.2536.8537.2037.1158,100
Jul 21, 201737.0037.4036.7537.2037.1183,600
Jul 20, 201736.5536.8536.4036.8036.7152,500
Jul 19, 201736.4536.9036.4536.5536.4635,800
Jul 18, 201736.2036.6536.1536.5036.4170,800
Jul 17, 201736.3536.6036.0536.3536.2684,500
Jul 14, 201735.7036.2035.7036.1536.0688,100
Jul 13, 201735.7535.9035.5535.7535.67185,200
Jul 12, 201735.8536.0535.5535.7535.6765,700
Jul 11, 201735.7535.9035.4035.7035.62137,400
Jul 10, 201735.7535.7835.3035.5535.4783,600
Jul 07, 201735.3035.7835.2535.7535.6771,100
Jul 06, 201735.1035.4534.9135.2035.12103,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...