Mail

TR - Tootsie Roll Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	38.28	38.51	37.80	38.44	38.44	156,300
Jun 01, 2023	39.07	39.12	38.00	38.05	38.05	139,600
May 31, 2023	38.77	39.23	38.31	39.07	39.07	176,300
May 30, 2023	38.50	39.06	38.35	38.62	38.62	102,700
May 26, 2023	39.13	39.25	38.62	38.70	38.70	116,600
May 25, 2023	38.31	39.26	38.25	39.16	39.16	123,300
May 24, 2023	38.22	39.17	38.22	38.39	38.39	116,500
May 23, 2023	38.08	38.62	37.91	38.15	38.15	120,000
May 22, 2023	38.05	38.46	37.77	38.20	38.20	147,400
May 19, 2023	37.79	37.93	37.18	37.90	37.90	159,000
May 18, 2023	37.29	37.85	37.10	37.52	37.52	138,700
May 17, 2023	37.42	37.70	36.99	37.59	37.59	125,800
May 16, 2023	37.22	37.62	37.00	37.36	37.36	130,200
May 15, 2023	38.19	38.20	37.07	37.22	37.22	156,500
May 12, 2023	39.28	39.28	38.04	38.10	38.10	112,700
May 11, 2023	39.62	39.73	39.06	39.32	39.32	120,800
May 10, 2023	39.37	39.93	38.76	39.74	39.74	113,400
May 09, 2023	38.96	39.32	38.47	39.16	39.16	130,800
May 08, 2023	38.48	39.06	38.35	39.06	39.06	107,300
May 05, 2023	37.92	39.02	37.79	38.75	38.75	158,600
May 04, 2023	37.83	38.06	37.43	37.73	37.73	140,400
May 03, 2023	38.51	38.80	37.44	38.00	38.00	315,100
May 02, 2023	38.64	39.45	38.10	38.43	38.43	302,900
May 01, 2023	40.62	41.07	38.55	39.03	39.03	381,100
Apr 28, 2023	41.30	41.30	40.42	40.88	40.88	181,600
Apr 27, 2023	41.91	42.46	41.32	41.39	41.39	114,400
Apr 26, 2023	43.91	44.05	41.64	41.85	41.85	180,400
Apr 25, 2023	44.04	44.27	43.67	44.04	44.04	133,300
Apr 24, 2023	44.32	44.66	43.83	43.95	43.95	121,400
Apr 21, 2023	44.33	44.51	43.91	44.32	44.32	136,400
Apr 20, 2023	44.85	44.85	43.52	44.03	44.03	155,200
Apr 19, 2023	45.21	45.27	44.74	44.83	44.83	93,600
Apr 18, 2023	44.43	45.05	44.20	45.02	45.02	120,600
Apr 17, 2023	44.75	44.77	43.97	44.32	44.32	86,300
Apr 14, 2023	45.16	45.31	44.38	44.55	44.55	101,200
Apr 13, 2023	45.46	45.46	44.84	45.24	45.24	105,500
Apr 12, 2023	45.05	45.53	44.64	45.42	45.42	115,800
Apr 11, 2023	44.93	45.54	44.74	45.03	45.03	112,600
Apr 10, 2023	44.90	45.06	44.29	44.94	44.94	147,700
Apr 06, 2023	45.55	45.98	44.79	45.03	45.03	110,900
Apr 05, 2023	45.22	45.76	45.04	45.47	45.47	77,000
Apr 04, 2023	45.77	45.85	44.94	45.34	45.34	90,500
Apr 03, 2023	44.84	45.78	44.62	45.66	45.66	167,100
Mar 31, 2023	44.56	44.94	44.34	44.91	44.91	116,400
Mar 30, 2023	44.75	44.91	43.84	44.45	44.45	104,800
Mar 29, 2023	44.96	45.12	44.64	44.75	44.75	64,300
Mar 28, 2023	44.72	45.15	44.43	44.79	44.79	71,300
Mar 27, 2023	45.11	45.39	44.63	44.79	44.79	99,100
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 03, 2023	0.09 Dividend
Mar 03, 2023	103:100 Stock Split
Mar 02, 2023	42.22	42.86	42.20	42.44	42.35	106,914
Mar 01, 2023	42.83	42.97	42.09	42.35	42.26	98,674
Feb 28, 2023	42.49	43.02	42.24	42.75	42.66	142,964
Feb 27, 2023	43.16	43.50	42.66	42.73	42.64	67,156
Feb 24, 2023	43.18	43.41	42.75	43.14	43.04	78,177
Feb 23, 2023	43.56	44.18	42.84	43.44	43.34	113,094
Feb 22, 2023	43.59	43.83	43.07	43.43	43.34	137,402
Feb 21, 2023	44.83	44.95	43.45	43.59	43.50	166,757
Feb 17, 2023	43.71	44.83	43.70	44.83	44.73	115,566
Feb 16, 2023	42.49	43.52	42.35	43.46	43.36	99,292
Feb 15, 2023	43.43	43.43	41.33	42.78	42.69	137,093
Feb 14, 2023	43.99	44.11	43.05	43.08	42.99	78,589
Feb 13, 2023	43.68	44.35	43.49	44.17	44.07	84,357
Feb 10, 2023	43.57	43.76	43.36	43.57	43.48	87,962
Feb 09, 2023	44.62	44.63	43.44	43.70	43.61	104,957
Feb 08, 2023	44.54	44.81	44.11	44.33	44.24	76,632
Feb 07, 2023	45.89	45.89	44.40	44.83	44.74	128,544
Feb 06, 2023	45.44	46.11	44.90	45.88	45.79	134,827
Feb 03, 2023	44.54	45.66	44.03	45.55	45.46	234,840
Feb 02, 2023	43.68	44.65	43.17	44.49	44.39	207,854
Feb 01, 2023	43.37	44.63	43.16	43.94	43.85	440,531
Jan 31, 2023	43.28	43.45	42.88	43.43	43.34	91,876
Jan 30, 2023	42.41	43.64	42.41	42.99	42.90	118,347
Jan 27, 2023	42.36	42.46	41.93	42.42	42.33	107,944
Jan 26, 2023	42.55	42.64	42.08	42.32	42.23	62,933
Jan 25, 2023	42.39	42.73	42.24	42.67	42.58	63,654
Jan 24, 2023	42.50	42.73	42.01	42.38	42.29	72,100
Jan 23, 2023	42.00	42.82	41.59	42.52	42.43	77,044
Jan 20, 2023	42.12	42.18	41.43	41.96	41.87	93,009
Jan 19, 2023	42.21	42.30	41.80	41.85	41.77	62,109
Jan 18, 2023	44.25	44.25	41.97	42.21	42.12	107,532
Jan 17, 2023	43.76	44.33	43.69	44.10	44.00	96,099
Jan 13, 2023	43.68	44.01	43.57	43.77	43.67	79,825
Jan 12, 2023	44.50	44.50	43.65	43.75	43.65	99,910
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...