Mail

TR - Tootsie Roll Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	37.44	37.73	36.67	36.75	36.75	106,500
Aug 22, 2019	37.37	37.74	37.03	37.50	37.50	73,200
Aug 21, 2019	37.55	37.75	37.20	37.33	37.33	72,400
Aug 20, 2019	38.10	38.10	37.36	37.38	37.38	54,500
Aug 19, 2019	38.35	38.53	38.05	38.10	38.10	83,200
Aug 16, 2019	37.60	38.44	37.60	38.02	38.02	342,500
Aug 15, 2019	37.00	37.44	36.91	37.43	37.43	126,400
Aug 14, 2019	36.78	37.06	36.58	36.73	36.73	109,400
Aug 13, 2019	36.69	37.18	36.69	37.00	37.00	86,000
Aug 12, 2019	36.44	36.81	36.44	36.75	36.75	48,600
Aug 09, 2019	36.82	37.01	36.53	36.61	36.61	75,300
Aug 08, 2019	36.17	36.93	36.02	36.93	36.93	127,300
Aug 07, 2019	35.19	36.28	35.09	36.05	36.05	102,000
Aug 06, 2019	35.44	35.76	34.97	35.32	35.32	77,900
Aug 05, 2019	35.96	36.16	35.04	35.24	35.24	107,000
Aug 02, 2019	36.69	36.92	36.11	36.19	36.19	82,100
Aug 01, 2019	37.32	38.01	36.89	36.90	36.90	115,600
Jul 31, 2019	37.59	37.93	37.00	37.36	37.36	119,200
Jul 30, 2019	37.43	38.15	37.17	37.63	37.63	120,700
Jul 29, 2019	37.31	37.50	36.90	37.46	37.46	74,100
Jul 26, 2019	36.37	37.42	36.21	37.30	37.30	88,100
Jul 25, 2019	36.72	37.01	36.13	36.26	36.26	103,700
Jul 24, 2019	36.84	36.98	36.31	36.73	36.73	111,100
Jul 23, 2019	37.29	37.30	36.71	36.96	36.96	84,200
Jul 22, 2019	37.60	37.75	37.16	37.26	37.26	72,900
Jul 19, 2019	37.44	38.02	37.44	37.64	37.64	68,100
Jul 18, 2019	37.86	38.02	37.22	37.55	37.55	130,600
Jul 17, 2019	37.23	37.85	37.22	37.70	37.70	74,700
Jul 16, 2019	37.14	37.81	37.08	37.26	37.26	103,200
Jul 15, 2019	36.64	37.19	36.57	37.17	37.17	62,000
Jul 12, 2019	36.94	37.02	36.61	36.84	36.84	61,000
Jul 11, 2019	37.29	37.29	36.66	36.85	36.85	60,800
Jul 10, 2019	37.60	37.67	37.09	37.29	37.29	70,200
Jul 09, 2019	38.42	38.42	37.52	37.67	37.67	88,400
Jul 08, 2019	38.34	38.68	38.10	38.44	38.44	184,200
Jul 05, 2019	38.27	38.38	37.76	38.38	38.38	93,900
Jul 03, 2019	37.58	38.45	37.58	38.38	38.38	59,900
Jul 02, 2019	37.44	37.70	37.39	37.50	37.50	89,300
Jul 01, 2019	37.10	37.50	37.03	37.49	37.49	188,400
Jun 28, 2019	36.66	37.03	36.65	36.93	36.93	596,800
Jun 27, 2019	36.32	36.68	36.10	36.65	36.65	64,200
Jun 26, 2019	36.71	36.85	36.46	36.48	36.48	84,500
Jun 25, 2019	36.88	37.20	36.78	36.87	36.87	59,000
Jun 24, 2019	37.10	37.53	36.92	36.92	36.92	83,400
Jun 21, 2019	37.34	37.57	37.12	37.12	37.12	200,400
Jun 20, 2019	38.00	38.15	37.45	37.45	37.45	100,200
Jun 19, 2019	37.90	38.25	37.75	38.03	38.03	79,200
Jun 18, 2019	38.10	38.24	37.37	37.90	37.90	161,300
Jun 17, 2019	38.15	38.34	37.78	38.03	38.03	114,100
Jun 14, 2019	38.61	38.80	38.16	38.18	38.18	65,100
Jun 14, 2019	0.09 Dividend
Jun 13, 2019	39.70	39.70	38.63	38.70	38.61	77,400
Jun 12, 2019	39.23	39.63	39.23	39.52	39.43	74,100
Jun 11, 2019	38.73	39.28	38.51	39.23	39.14	154,200
Jun 10, 2019	38.90	39.10	38.15	38.75	38.66	125,100
Jun 07, 2019	38.69	39.03	38.30	38.98	38.89	77,900
Jun 06, 2019	38.46	38.46	38.05	38.41	38.32	85,700
Jun 05, 2019	38.55	39.04	38.09	38.33	38.24	75,600
Jun 04, 2019	38.27	38.34	37.85	38.33	38.24	93,300
Jun 03, 2019	37.81	38.08	37.55	38.08	37.99	130,100
May 31, 2019	37.92	38.18	37.44	37.96	37.87	128,300
May 30, 2019	38.20	38.43	37.86	38.17	38.08	105,500
May 29, 2019	39.04	39.21	38.05	38.07	37.98	134,600
May 28, 2019	39.96	40.21	39.13	39.21	39.12	91,800
May 24, 2019	39.92	40.39	39.88	40.06	39.97	71,400
May 23, 2019	40.43	40.43	39.61	39.86	39.77	158,100
May 22, 2019	40.30	40.72	40.30	40.43	40.34	152,900
May 21, 2019	40.40	40.49	40.10	40.38	40.29	102,900
May 20, 2019	40.13	40.82	40.13	40.31	40.22	125,600
May 17, 2019	39.80	40.46	39.78	40.29	40.20	243,500
May 16, 2019	39.46	40.34	39.28	40.02	39.93	122,000
May 15, 2019	38.78	39.54	38.78	39.45	39.36	125,500
May 14, 2019	38.79	39.08	38.73	38.85	38.76	120,100
May 13, 2019	38.57	38.98	38.36	38.93	38.84	130,600
May 10, 2019	38.45	39.00	38.21	38.96	38.87	83,600
May 09, 2019	38.33	38.79	38.20	38.55	38.46	104,700
May 08, 2019	38.88	38.88	38.28	38.39	38.30	88,600
May 07, 2019	38.93	39.25	38.69	38.85	38.76	140,000
May 06, 2019	38.62	39.50	38.62	38.98	38.89	141,200
May 03, 2019	38.32	39.00	38.25	38.86	38.77	97,900
May 02, 2019	38.32	38.38	37.34	38.16	38.07	165,100
May 01, 2019	38.75	39.00	37.85	38.34	38.25	154,400
Apr 30, 2019	38.85	39.13	38.33	38.83	38.74	166,500
Apr 29, 2019	39.67	39.75	38.72	38.79	38.70	78,500
Apr 26, 2019	39.95	40.05	39.48	39.70	39.61	121,700
Apr 25, 2019	39.36	40.12	39.36	39.70	39.61	157,500
Apr 24, 2019	38.97	39.51	38.97	39.41	39.32	75,200
Apr 23, 2019	38.60	39.15	38.60	39.01	38.92	58,700
Apr 22, 2019	38.94	39.10	38.32	38.70	38.61	58,500
Apr 18, 2019	39.05	39.40	38.83	38.96	38.87	128,900
Apr 17, 2019	38.98	39.23	38.62	39.09	39.00	53,000
Apr 16, 2019	39.31	39.51	38.74	38.89	38.80	62,400
Apr 15, 2019	38.69	39.31	38.53	39.21	39.12	102,900
Apr 12, 2019	38.17	38.53	38.05	38.47	38.38	99,500
Apr 11, 2019	37.81	38.17	37.63	38.14	38.05	80,900
Apr 10, 2019	37.45	37.69	37.44	37.66	37.57	108,800
Apr 09, 2019	37.90	37.90	37.40	37.47	37.38	72,300
Apr 08, 2019	38.14	38.21	37.45	37.90	37.81	96,400
Apr 05, 2019	37.90	38.29	37.69	38.24	38.15	221,000
Apr 04, 2019	37.57	37.86	37.50	37.81	37.72	86,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...