TR - Tootsie Roll Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202338.2838.5137.8038.4438.44156,300
Jun 01, 202339.0739.1238.0038.0538.05139,600
May 31, 202338.7739.2338.3139.0739.07176,300
May 30, 202338.5039.0638.3538.6238.62102,700
May 26, 202339.1339.2538.6238.7038.70116,600
May 25, 202338.3139.2638.2539.1639.16123,300
May 24, 202338.2239.1738.2238.3938.39116,500
May 23, 202338.0838.6237.9138.1538.15120,000
May 22, 202338.0538.4637.7738.2038.20147,400
May 19, 202337.7937.9337.1837.9037.90159,000
May 18, 202337.2937.8537.1037.5237.52138,700
May 17, 202337.4237.7036.9937.5937.59125,800
May 16, 202337.2237.6237.0037.3637.36130,200
May 15, 202338.1938.2037.0737.2237.22156,500
May 12, 202339.2839.2838.0438.1038.10112,700
May 11, 202339.6239.7339.0639.3239.32120,800
May 10, 202339.3739.9338.7639.7439.74113,400
May 09, 202338.9639.3238.4739.1639.16130,800
May 08, 202338.4839.0638.3539.0639.06107,300
May 05, 202337.9239.0237.7938.7538.75158,600
May 04, 202337.8338.0637.4337.7337.73140,400
May 03, 202338.5138.8037.4438.0038.00315,100
May 02, 202338.6439.4538.1038.4338.43302,900
May 01, 202340.6241.0738.5539.0339.03381,100
Apr 28, 202341.3041.3040.4240.8840.88181,600
Apr 27, 202341.9142.4641.3241.3941.39114,400
Apr 26, 202343.9144.0541.6441.8541.85180,400
Apr 25, 202344.0444.2743.6744.0444.04133,300
Apr 24, 202344.3244.6643.8343.9543.95121,400
Apr 21, 202344.3344.5143.9144.3244.32136,400
Apr 20, 202344.8544.8543.5244.0344.03155,200
Apr 19, 202345.2145.2744.7444.8344.8393,600
Apr 18, 202344.4345.0544.2045.0245.02120,600
Apr 17, 202344.7544.7743.9744.3244.3286,300
Apr 14, 202345.1645.3144.3844.5544.55101,200
Apr 13, 202345.4645.4644.8445.2445.24105,500
Apr 12, 202345.0545.5344.6445.4245.42115,800
Apr 11, 202344.9345.5444.7445.0345.03112,600
Apr 10, 202344.9045.0644.2944.9444.94147,700
Apr 06, 202345.5545.9844.7945.0345.03110,900
Apr 05, 202345.2245.7645.0445.4745.4777,000
Apr 04, 202345.7745.8544.9445.3445.3490,500
Apr 03, 202344.8445.7844.6245.6645.66167,100
Mar 31, 202344.5644.9444.3444.9144.91116,400
Mar 30, 202344.7544.9143.8444.4544.45104,800
Mar 29, 202344.9645.1244.6444.7544.7564,300
Mar 28, 202344.7245.1544.4344.7944.7971,300
Mar 27, 202345.1145.3944.6344.7944.7999,100
Mar 24, 202343.6044.8843.2744.7544.7589,400
Mar 23, 202343.7443.8843.3543.6043.60119,000
Mar 22, 202344.8444.9043.7043.7443.74103,700
Mar 21, 202345.3645.4144.2844.8244.82150,100
Mar 20, 202344.6845.9044.6845.0745.07190,100
Mar 17, 202344.7244.7843.9944.6144.61331,400
Mar 16, 202344.4644.9644.1144.8844.88170,800
Mar 15, 202344.0144.8743.7544.5944.59185,300
Mar 14, 202343.4044.3843.1144.3544.35129,300
Mar 13, 202342.2343.5641.9442.8642.86144,700
Mar 10, 202341.9642.6741.9142.4442.44151,100
Mar 09, 202342.7643.0241.8642.0042.00136,300
Mar 08, 202342.1542.7141.7342.5442.5480,300
Mar 07, 202342.4642.4741.7142.0742.0793,700
Mar 06, 202342.5542.5841.8142.3142.31163,200
Mar 03, 202342.6342.8041.5642.6842.68142,800
Mar 03, 20230.09 Dividend
Mar 03, 2023103:100 Stock Split
Mar 02, 202342.2242.8642.2042.4442.35106,914
Mar 01, 202342.8342.9742.0942.3542.2698,674
Feb 28, 202342.4943.0242.2442.7542.66142,964
Feb 27, 202343.1643.5042.6642.7342.6467,156
Feb 24, 202343.1843.4142.7543.1443.0478,177
Feb 23, 202343.5644.1842.8443.4443.34113,094
Feb 22, 202343.5943.8343.0743.4343.34137,402
Feb 21, 202344.8344.9543.4543.5943.50166,757
Feb 17, 202343.7144.8343.7044.8344.73115,566
Feb 16, 202342.4943.5242.3543.4643.3699,292
Feb 15, 202343.4343.4341.3342.7842.69137,093
Feb 14, 202343.9944.1143.0543.0842.9978,589
Feb 13, 202343.6844.3543.4944.1744.0784,357
Feb 10, 202343.5743.7643.3643.5743.4887,962
Feb 09, 202344.6244.6343.4443.7043.61104,957
Feb 08, 202344.5444.8144.1144.3344.2476,632
Feb 07, 202345.8945.8944.4044.8344.74128,544
Feb 06, 202345.4446.1144.9045.8845.79134,827
Feb 03, 202344.5445.6644.0345.5545.46234,840
Feb 02, 202343.6844.6543.1744.4944.39207,854
Feb 01, 202343.3744.6343.1643.9443.85440,531
Jan 31, 202343.2843.4542.8843.4343.3491,876
Jan 30, 202342.4143.6442.4142.9942.90118,347
Jan 27, 202342.3642.4641.9342.4242.33107,944
Jan 26, 202342.5542.6442.0842.3242.2362,933
Jan 25, 202342.3942.7342.2442.6742.5863,654
Jan 24, 202342.5042.7342.0142.3842.2972,100
Jan 23, 202342.0042.8241.5942.5242.4377,044
Jan 20, 202342.1242.1841.4341.9641.8793,009
Jan 19, 202342.2142.3041.8041.8541.7762,109
Jan 18, 202344.2544.2541.9742.2142.12107,532
Jan 17, 202343.7644.3343.6944.1044.0096,099
Jan 13, 202343.6844.0143.5743.7743.6779,825
Jan 12, 202344.5044.5043.6543.7543.6599,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...