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
Dec 06, 2019	35.11	35.85	35.11	35.71	35.71	132,115
Dec 05, 2019	34.86	35.03	34.57	34.99	34.99	63,500
Dec 04, 2019	34.53	34.95	34.31	34.79	34.79	140,000
Dec 03, 2019	34.16	34.68	33.97	34.65	34.65	143,700
Dec 02, 2019	34.28	34.36	34.07	34.27	34.27	99,000
Nov 29, 2019	34.50	34.57	34.20	34.35	34.35	45,600
Nov 27, 2019	34.94	35.07	34.48	34.83	34.83	99,200
Nov 26, 2019	34.51	35.05	34.51	34.75	34.75	74,800
Nov 25, 2019	34.60	34.89	34.47	34.56	34.56	71,900
Nov 22, 2019	34.79	34.79	34.39	34.51	34.51	46,400
Nov 21, 2019	34.52	34.77	34.05	34.67	34.67	94,800
Nov 20, 2019	34.53	34.95	34.35	34.47	34.47	99,000
Nov 19, 2019	34.67	34.95	34.47	34.65	34.65	72,700
Nov 18, 2019	34.67	34.80	34.47	34.56	34.56	60,700
Nov 15, 2019	34.75	35.19	34.10	34.51	34.51	291,700
Nov 14, 2019	34.35	34.84	34.25	34.70	34.70	132,300
Nov 13, 2019	33.59	34.41	33.59	34.22	34.22	86,900
Nov 12, 2019	33.77	33.97	33.60	33.81	33.81	101,200
Nov 11, 2019	33.52	34.01	33.51	33.80	33.80	79,400
Nov 08, 2019	34.12	34.18	33.55	33.61	33.61	63,500
Nov 07, 2019	34.14	34.44	33.86	34.09	34.09	71,800
Nov 06, 2019	33.79	34.34	33.79	34.12	34.12	62,700
Nov 05, 2019	33.86	34.12	33.81	33.91	33.91	71,000
Nov 04, 2019	34.16	34.16	33.71	33.84	33.84	89,400
Nov 01, 2019	34.27	34.30	33.73	34.03	34.03	132,200
Oct 31, 2019	34.22	34.53	34.04	34.28	34.28	159,200
Oct 30, 2019	34.17	34.32	33.96	34.29	34.29	86,000
Oct 29, 2019	33.42	34.21	33.36	34.13	34.13	90,300
Oct 28, 2019	33.50	33.86	33.44	33.58	33.58	86,500
Oct 25, 2019	34.42	34.42	33.02	33.33	33.33	130,400
Oct 24, 2019	33.70	34.50	33.66	34.26	34.26	103,300
Oct 23, 2019	33.85	34.09	33.48	33.70	33.70	89,200
Oct 22, 2019	34.34	34.56	33.81	33.92	33.92	109,900
Oct 21, 2019	34.94	35.11	34.16	34.22	34.22	103,000
Oct 18, 2019	34.83	35.36	34.80	35.00	35.00	145,200
Oct 17, 2019	34.39	35.34	34.11	34.98	34.98	342,700
Oct 16, 2019	34.64	34.85	34.24	34.29	34.29	209,500
Oct 15, 2019	35.54	35.67	34.27	34.60	34.60	126,300
Oct 14, 2019	35.91	36.02	35.48	35.51	35.51	109,200
Oct 11, 2019	36.72	36.93	35.85	35.90	35.90	141,200
Oct 10, 2019	36.50	36.81	35.90	36.47	36.47	92,300
Oct 09, 2019	36.37	36.60	36.25	36.44	36.44	72,300
Oct 08, 2019	36.74	36.94	36.29	36.37	36.37	78,800
Oct 07, 2019	36.66	37.10	36.45	36.93	36.93	82,800
Oct 04, 2019	36.66	36.82	36.38	36.75	36.75	66,800
Oct 04, 2019	0.09 Dividend
Oct 03, 2019	36.49	36.88	36.15	36.56	36.47	71,700
Oct 02, 2019	36.61	36.76	36.14	36.52	36.43	84,000
Oct 01, 2019	37.21	37.32	36.67	36.89	36.80	80,400
Sep 30, 2019	37.22	37.44	37.09	37.14	37.05	83,600
Sep 27, 2019	37.28	37.33	37.00	37.25	37.16	62,300
Sep 26, 2019	37.56	37.56	37.03	37.15	37.06	84,900
Sep 25, 2019	36.54	37.51	36.54	37.44	37.35	118,600
Sep 24, 2019	36.74	36.81	36.37	36.54	36.45	110,000
Sep 23, 2019	36.49	36.75	36.38	36.51	36.42	113,600
Sep 20, 2019	36.14	36.58	35.82	36.48	36.39	517,700
Sep 19, 2019	37.51	37.51	36.00	36.14	36.05	116,900
Sep 18, 2019	37.45	37.56	37.17	37.39	37.30	92,100
Sep 17, 2019	37.08	37.55	37.08	37.38	37.29	89,200
Sep 16, 2019	37.92	38.03	36.99	37.14	37.05	91,600
Sep 13, 2019	37.42	38.46	37.20	38.03	37.94	107,500
Sep 12, 2019	37.90	37.90	37.13	37.68	37.59	86,300
Sep 11, 2019	36.35	37.79	36.29	37.69	37.60	109,900
Sep 10, 2019	35.42	36.33	34.93	36.29	36.20	149,200
Sep 09, 2019	37.53	37.53	35.36	35.42	35.33	264,300
Sep 06, 2019	37.93	37.93	37.62	37.70	37.61	63,400
Sep 05, 2019	37.09	37.96	37.01	37.71	37.62	106,800
Sep 04, 2019	36.90	37.03	36.68	36.92	36.83	55,700
Sep 03, 2019	36.41	36.83	36.11	36.74	36.65	100,100
Aug 30, 2019	36.75	37.28	36.36	36.68	36.59	85,000
Aug 29, 2019	36.71	37.01	36.71	36.77	36.68	55,900
Aug 28, 2019	36.20	37.00	35.65	36.62	36.53	88,400
Aug 27, 2019	36.63	36.63	36.08	36.22	36.13	80,600
Aug 26, 2019	36.89	36.89	36.34	36.47	36.38	85,200
Aug 23, 2019	37.44	37.73	36.67	36.75	36.66	106,500
Aug 22, 2019	37.37	37.74	37.03	37.50	37.41	73,200
Aug 21, 2019	37.55	37.75	37.20	37.33	37.24	72,400
Aug 20, 2019	38.10	38.10	37.36	37.38	37.29	54,500
Aug 19, 2019	38.35	38.53	38.05	38.10	38.01	83,200
Aug 16, 2019	37.60	38.44	37.60	38.02	37.93	342,500
Aug 15, 2019	37.00	37.44	36.91	37.43	37.34	126,400
Aug 14, 2019	36.78	37.06	36.58	36.73	36.64	109,400
Aug 13, 2019	36.69	37.18	36.69	37.00	36.91	86,000
Aug 12, 2019	36.44	36.81	36.44	36.77	36.68	53,400
Aug 09, 2019	36.82	37.01	36.53	36.61	36.52	75,300
Aug 08, 2019	36.17	36.93	36.02	36.93	36.84	127,300
Aug 07, 2019	35.19	36.28	35.09	36.05	35.96	102,000
Aug 06, 2019	35.44	35.76	34.97	35.32	35.23	77,900
Aug 05, 2019	35.96	36.16	35.04	35.24	35.15	107,000
Aug 02, 2019	36.69	36.92	36.11	36.19	36.10	82,100
Aug 01, 2019	37.32	38.01	36.89	36.90	36.81	115,600
Jul 31, 2019	37.59	37.93	37.00	37.36	37.27	119,200
Jul 30, 2019	37.43	38.15	37.17	37.63	37.54	120,700
Jul 29, 2019	37.31	37.50	36.90	37.46	37.37	74,100
Jul 26, 2019	36.37	37.42	36.21	37.30	37.21	88,100
Jul 25, 2019	36.72	37.01	36.13	36.26	36.17	103,700
Jul 24, 2019	36.84	36.98	36.31	36.73	36.64	111,100
Jul 23, 2019	37.29	37.30	36.71	36.96	36.87	84,200
Jul 22, 2019	37.60	37.75	37.16	37.26	37.17	72,900
Jul 19, 2019	37.44	38.02	37.44	37.64	37.55	68,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...