Advertisement
Advertisement
U.S. Markets open in 2 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.11-0.27 (-0.79%)
At close: 03:59PM EST
34.11 0.00 (0.00%)
After hours: 04:47PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022------
Jan 24, 202234.2934.7133.4834.1134.11140,600
Jan 21, 202234.3435.0834.2734.3834.38110,200
Jan 20, 202234.7835.0434.1634.2334.2371,300
Jan 19, 202234.7435.3834.6734.7534.7593,500
Jan 18, 202234.6035.0734.2334.9634.96123,700
Jan 14, 202235.2835.5934.8034.9534.9581,100
Jan 13, 202235.3735.6135.0835.3535.3581,000
Jan 12, 202235.5235.8035.2035.4435.4496,500
Jan 11, 202236.1336.1334.9935.3035.30146,600
Jan 10, 202236.2536.8136.0736.2936.29139,400
Jan 07, 202235.6536.8535.4736.3636.36108,700
Jan 06, 202235.5036.2235.4135.9135.91109,100
Jan 05, 202236.0436.5335.5435.6135.61138,200
Jan 04, 202236.2836.6036.0436.2036.20113,200
Jan 03, 202236.4436.6636.0836.4436.4496,500
Dec 31, 202136.2736.4235.8236.2336.2394,800
Dec 30, 202136.8636.9836.1736.4636.46136,500
Dec 29, 202137.3937.6536.4936.6136.61135,500
Dec 28, 202137.2837.6236.9437.2537.25111,200
Dec 27, 202137.2937.5336.9237.3737.37120,000
Dec 23, 202137.7137.8537.2737.3637.36137,300
Dec 22, 202137.4838.1737.4137.7137.71218,900
Dec 21, 202136.8637.6236.7537.5737.57244,600
Dec 20, 202135.3736.9435.3736.8736.87334,100
Dec 17, 202138.7138.9835.6735.6835.683,664,500
Dec 16, 202138.7239.1538.3338.5738.57359,200
Dec 15, 202138.3039.1338.1038.7238.72315,700
Dec 14, 202138.4239.2037.9738.0638.06365,900
Dec 13, 202138.0538.7537.4838.3738.37251,900
Dec 10, 202137.7538.5136.9338.1638.16216,600
Dec 09, 202136.7637.8636.7637.6337.63265,800
Dec 08, 202136.0437.2836.0437.0137.01199,500
Dec 07, 202135.9136.5335.2136.0336.03251,800
Dec 06, 202134.3036.7434.2835.9935.99558,100
Dec 03, 202132.5933.4432.4832.7632.76166,300
Dec 02, 202131.6332.6531.6332.5432.54111,800
Dec 01, 202131.7932.1031.4631.4631.46106,800
Nov 30, 202131.4831.8131.4231.4531.45162,900
Nov 29, 202132.1532.1531.4731.6731.6796,300
Nov 26, 202132.7933.1432.0232.0232.0265,500
Nov 24, 202133.0433.2932.7633.1433.1455,400
Nov 23, 202132.7933.1932.6533.0133.0178,900
Nov 22, 202132.2232.7532.0532.6532.6570,100
Nov 19, 202132.2232.4832.0032.1632.1690,200
Nov 18, 202132.7932.8532.1632.3232.3282,300
Nov 17, 202132.1532.8532.1332.8032.80116,400
Nov 16, 202132.1532.2931.7732.2532.25144,000
Nov 15, 202132.0732.3431.7732.2532.2575,100
Nov 12, 202132.2332.2331.8331.9231.92102,500
Nov 11, 202132.3532.3731.9532.1532.1577,400
Nov 10, 202132.5832.6432.1632.2732.2780,100
Nov 09, 202132.8333.2332.5632.5932.5978,400
Nov 08, 202133.3433.3432.7532.8432.8488,400
Nov 05, 202133.5233.7733.2233.3033.30101,700
Nov 04, 202133.7233.9433.1333.2433.2468,700
Nov 03, 202132.5534.0032.5533.9033.90201,400
Nov 02, 202132.3732.6832.0232.4132.41113,900
Nov 01, 202131.6332.5131.5532.4232.42141,000
Oct 29, 202131.6532.0031.4531.6531.65238,900
Oct 28, 202131.7732.0031.4331.8631.86141,200
Oct 27, 202131.4531.7931.3931.5531.5595,400
Oct 26, 202131.3831.6331.2031.5231.52108,000
Oct 25, 202131.4931.6331.1831.4731.4770,200
Oct 22, 202131.5831.8031.4331.5231.5271,900
Oct 21, 202132.0332.2731.5931.6831.6888,800
Oct 20, 202131.9332.3631.7731.9431.9480,100
Oct 19, 202131.5631.9431.4231.8731.8798,300
Oct 18, 202131.3631.9531.2031.5731.57143,500
Oct 15, 202131.8932.0031.4531.4631.46104,900
Oct 14, 202131.2631.7331.2031.7131.7175,400
Oct 13, 202131.2031.2230.9331.1831.1852,500
Oct 12, 202131.3031.5031.1631.3031.3057,400
Oct 11, 202131.1431.5331.0131.3031.3070,700
Oct 08, 202131.6731.7931.2031.2231.2299,500
Oct 07, 202131.5532.1231.3031.7931.79214,200
Oct 06, 202130.9631.4630.8131.4231.42129,400
Oct 05, 202130.9431.3030.7731.1431.14147,800
Oct 04, 202130.4331.1830.4330.9330.93141,700
Oct 01, 202130.5230.7230.1930.5430.54106,100
Sep 30, 202130.6930.7730.2830.4330.43147,300
Sep 29, 202130.3631.0130.3630.9030.90117,300
Sep 28, 202130.2930.6730.2530.3430.34108,700
Sep 27, 202130.3930.9330.3930.4630.46120,500
Sep 24, 202130.0530.3829.9530.2930.29116,600
Sep 23, 202130.2930.5030.0930.1930.1980,700
Sep 22, 202130.5630.6130.1230.2630.26106,200
Sep 21, 202131.3431.3430.3230.3730.37182,300
Sep 20, 202130.7531.4030.7531.2531.25251,100
Sep 17, 202130.4531.3230.3531.0531.05656,000
Sep 16, 202130.4930.7429.8830.4130.41179,400
Sep 15, 202130.2330.5130.0230.3930.39212,700
Sep 14, 202130.2630.3529.9030.1530.15175,500
Sep 13, 202130.5530.9730.1530.2030.20149,600
Sep 10, 202130.8931.0030.2930.3630.36196,000
Sep 09, 202131.3031.5330.8830.9330.93157,400
Sep 08, 202130.9631.8630.7431.5531.55303,500
Sep 07, 202131.5131.5630.8130.8830.88254,400
Sep 03, 202131.6931.8031.4431.5931.59182,300
Sep 02, 202131.7232.1031.4831.8831.88147,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement