Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 16 mins

S&P Futures
4,381.50
-93.25(-2.08%)
Dow Futures
34,105.00
-511.00(-1.48%)
Nasdaq Futures
14,308.00
-193.00(-1.33%)
Russell 2000 Futures
2,008.40
-23.30(-1.15%)
Crude Oil
undefined(0)
Gold
1,841.10
-0.60(-0.03%)

Advertisement

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

34.11

-0.27

(-0.79%)

At close: 03:59PM EST

34.11

0.00

(0.00%)

After hours:

04:47PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2022	-	-	-	-	-	-
Jan 24, 2022	34.29	34.71	33.48	34.11	34.11	140,600
Jan 21, 2022	34.34	35.08	34.27	34.38	34.38	110,200
Jan 20, 2022	34.78	35.04	34.16	34.23	34.23	71,300
Jan 19, 2022	34.74	35.38	34.67	34.75	34.75	93,500
Jan 18, 2022	34.60	35.07	34.23	34.96	34.96	123,700
Jan 14, 2022	35.28	35.59	34.80	34.95	34.95	81,100
Jan 13, 2022	35.37	35.61	35.08	35.35	35.35	81,000
Jan 12, 2022	35.52	35.80	35.20	35.44	35.44	96,500
Jan 11, 2022	36.13	36.13	34.99	35.30	35.30	146,600
Jan 10, 2022	36.25	36.81	36.07	36.29	36.29	139,400
Jan 07, 2022	35.65	36.85	35.47	36.36	36.36	108,700
Jan 06, 2022	35.50	36.22	35.41	35.91	35.91	109,100
Jan 05, 2022	36.04	36.53	35.54	35.61	35.61	138,200
Jan 04, 2022	36.28	36.60	36.04	36.20	36.20	113,200
Jan 03, 2022	36.44	36.66	36.08	36.44	36.44	96,500
Dec 31, 2021	36.27	36.42	35.82	36.23	36.23	94,800
Dec 30, 2021	36.86	36.98	36.17	36.46	36.46	136,500
Dec 29, 2021	37.39	37.65	36.49	36.61	36.61	135,500
Dec 28, 2021	37.28	37.62	36.94	37.25	37.25	111,200
Dec 27, 2021	37.29	37.53	36.92	37.37	37.37	120,000
Dec 23, 2021	37.71	37.85	37.27	37.36	37.36	137,300
Dec 22, 2021	37.48	38.17	37.41	37.71	37.71	218,900
Dec 21, 2021	36.86	37.62	36.75	37.57	37.57	244,600
Dec 20, 2021	35.37	36.94	35.37	36.87	36.87	334,100
Dec 17, 2021	38.71	38.98	35.67	35.68	35.68	3,664,500
Dec 16, 2021	38.72	39.15	38.33	38.57	38.57	359,200
Dec 15, 2021	38.30	39.13	38.10	38.72	38.72	315,700
Dec 14, 2021	38.42	39.20	37.97	38.06	38.06	365,900
Dec 13, 2021	38.05	38.75	37.48	38.37	38.37	251,900
Dec 10, 2021	37.75	38.51	36.93	38.16	38.16	216,600
Dec 09, 2021	36.76	37.86	36.76	37.63	37.63	265,800
Dec 08, 2021	36.04	37.28	36.04	37.01	37.01	199,500
Dec 07, 2021	35.91	36.53	35.21	36.03	36.03	251,800
Dec 06, 2021	34.30	36.74	34.28	35.99	35.99	558,100
Dec 03, 2021	32.59	33.44	32.48	32.76	32.76	166,300
Dec 02, 2021	31.63	32.65	31.63	32.54	32.54	111,800
Dec 01, 2021	31.79	32.10	31.46	31.46	31.46	106,800
Nov 30, 2021	31.48	31.81	31.42	31.45	31.45	162,900
Nov 29, 2021	32.15	32.15	31.47	31.67	31.67	96,300
Nov 26, 2021	32.79	33.14	32.02	32.02	32.02	65,500
Nov 24, 2021	33.04	33.29	32.76	33.14	33.14	55,400
Nov 23, 2021	32.79	33.19	32.65	33.01	33.01	78,900
Nov 22, 2021	32.22	32.75	32.05	32.65	32.65	70,100
Nov 19, 2021	32.22	32.48	32.00	32.16	32.16	90,200
Nov 18, 2021	32.79	32.85	32.16	32.32	32.32	82,300
Nov 17, 2021	32.15	32.85	32.13	32.80	32.80	116,400
Nov 16, 2021	32.15	32.29	31.77	32.25	32.25	144,000
Nov 15, 2021	32.07	32.34	31.77	32.25	32.25	75,100
Nov 12, 2021	32.23	32.23	31.83	31.92	31.92	102,500
Nov 11, 2021	32.35	32.37	31.95	32.15	32.15	77,400
Nov 10, 2021	32.58	32.64	32.16	32.27	32.27	80,100
Nov 09, 2021	32.83	33.23	32.56	32.59	32.59	78,400
Nov 08, 2021	33.34	33.34	32.75	32.84	32.84	88,400
Nov 05, 2021	33.52	33.77	33.22	33.30	33.30	101,700
Nov 04, 2021	33.72	33.94	33.13	33.24	33.24	68,700
Nov 03, 2021	32.55	34.00	32.55	33.90	33.90	201,400
Nov 02, 2021	32.37	32.68	32.02	32.41	32.41	113,900
Nov 01, 2021	31.63	32.51	31.55	32.42	32.42	141,000
Oct 29, 2021	31.65	32.00	31.45	31.65	31.65	238,900
Oct 28, 2021	31.77	32.00	31.43	31.86	31.86	141,200
Oct 27, 2021	31.45	31.79	31.39	31.55	31.55	95,400
Oct 26, 2021	31.38	31.63	31.20	31.52	31.52	108,000
Oct 25, 2021	31.49	31.63	31.18	31.47	31.47	70,200
Oct 22, 2021	31.58	31.80	31.43	31.52	31.52	71,900
Oct 21, 2021	32.03	32.27	31.59	31.68	31.68	88,800
Oct 20, 2021	31.93	32.36	31.77	31.94	31.94	80,100
Oct 19, 2021	31.56	31.94	31.42	31.87	31.87	98,300
Oct 18, 2021	31.36	31.95	31.20	31.57	31.57	143,500
Oct 15, 2021	31.89	32.00	31.45	31.46	31.46	104,900
Oct 14, 2021	31.26	31.73	31.20	31.71	31.71	75,400
Oct 13, 2021	31.20	31.22	30.93	31.18	31.18	52,500
Oct 12, 2021	31.30	31.50	31.16	31.30	31.30	57,400
Oct 11, 2021	31.14	31.53	31.01	31.30	31.30	70,700
Oct 08, 2021	31.67	31.79	31.20	31.22	31.22	99,500
Oct 07, 2021	31.55	32.12	31.30	31.79	31.79	214,200
Oct 06, 2021	30.96	31.46	30.81	31.42	31.42	129,400
Oct 05, 2021	30.94	31.30	30.77	31.14	31.14	147,800
Oct 04, 2021	30.43	31.18	30.43	30.93	30.93	141,700
Oct 01, 2021	30.52	30.72	30.19	30.54	30.54	106,100
Sep 30, 2021	30.69	30.77	30.28	30.43	30.43	147,300
Sep 29, 2021	30.36	31.01	30.36	30.90	30.90	117,300
Sep 28, 2021	30.29	30.67	30.25	30.34	30.34	108,700
Sep 27, 2021	30.39	30.93	30.39	30.46	30.46	120,500
Sep 24, 2021	30.05	30.38	29.95	30.29	30.29	116,600
Sep 23, 2021	30.29	30.50	30.09	30.19	30.19	80,700
Sep 22, 2021	30.56	30.61	30.12	30.26	30.26	106,200
Sep 21, 2021	31.34	31.34	30.32	30.37	30.37	182,300
Sep 20, 2021	30.75	31.40	30.75	31.25	31.25	251,100
Sep 17, 2021	30.45	31.32	30.35	31.05	31.05	656,000
Sep 16, 2021	30.49	30.74	29.88	30.41	30.41	179,400
Sep 15, 2021	30.23	30.51	30.02	30.39	30.39	212,700
Sep 14, 2021	30.26	30.35	29.90	30.15	30.15	175,500
Sep 13, 2021	30.55	30.97	30.15	30.20	30.20	149,600
Sep 10, 2021	30.89	31.00	30.29	30.36	30.36	196,000
Sep 09, 2021	31.30	31.53	30.88	30.93	30.93	157,400
Sep 08, 2021	30.96	31.86	30.74	31.55	31.55	303,500
Sep 07, 2021	31.51	31.56	30.81	30.88	30.88	254,400
Sep 03, 2021	31.69	31.80	31.44	31.59	31.59	182,300
Sep 02, 2021	31.72	32.10	31.48	31.88	31.88	147,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,381.50-93.25(-2.08%)

Dow Futures34,105.00-511.00(-1.48%)

Nasdaq Futures14,308.00-193.00(-1.33%)

Russell 2000 Futures2,008.40-23.30(-1.15%)

Crude Oilundefined(0)

Gold1,841.10-0.60(-0.03%)

Tootsie Roll Industries, Inc. (TR)

S&P Futures
4,381.50
-93.25(-2.08%)

Dow Futures
34,105.00
-511.00(-1.48%)

Nasdaq Futures
14,308.00
-193.00(-1.33%)

Russell 2000 Futures
2,008.40
-23.30(-1.15%)

Crude Oil
undefined(0)

Gold
1,841.10
-0.60(-0.03%)