U.S. Markets open in 9 hrs 29 mins

Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.65-0.12 (-0.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021------
Jan 21, 202129.6630.0029.5829.6529.65114,500
Jan 20, 202130.0630.2229.7029.7729.77164,100
Jan 19, 202130.4530.4529.8729.9929.99154,800
Jan 15, 202129.8730.3529.7230.3130.31123,600
Jan 14, 202130.1130.1129.8730.0030.00127,500
Jan 13, 202130.0430.2429.7929.9129.91133,000
Jan 12, 202129.8830.1529.5830.0130.01132,200
Jan 11, 202130.3930.6929.8629.9229.92108,500
Jan 08, 202131.0631.1530.2630.4530.45200,200
Jan 07, 202131.2331.3730.5831.0031.00197,000
Jan 06, 202130.6731.5530.6731.2831.28183,600
Jan 05, 202129.8530.8029.8330.7230.72339,000
Jan 04, 202129.6630.0529.5629.8629.86207,200
Dec 31, 202029.6529.8029.1629.7029.70207,700
Dec 30, 202029.6029.9729.4529.6829.68257,500
Dec 29, 202030.2030.3329.6229.6629.66178,300
Dec 28, 202030.3930.6029.8130.1530.15199,500
Dec 24, 202029.9630.5029.8530.4030.4077,100
Dec 23, 202030.0030.1829.8230.0330.03108,900
Dec 22, 202030.2030.2529.7729.9829.98177,600
Dec 21, 202029.7630.4429.7530.2830.28138,800
Dec 18, 202029.9930.3029.6130.1730.17646,400
Dec 18, 20200.09 Dividend
Dec 17, 202029.9230.0729.6629.9829.89155,300
Dec 16, 202030.1430.2329.6829.8329.74210,300
Dec 15, 202030.7630.7929.9930.1030.01165,400
Dec 14, 202031.1931.4430.7030.7230.63190,700
Dec 11, 202029.7931.1229.6630.8930.80265,400
Dec 10, 202030.0330.2529.6729.8729.78229,300
Dec 09, 202030.5230.9130.1230.2230.13250,600
Dec 08, 202030.0030.8230.0030.4730.38767,000
Dec 07, 202030.3830.7030.1630.1830.09179,200
Dec 04, 202030.7730.9030.2330.4230.33134,400
Dec 03, 202030.4530.7430.2730.5430.45103,900
Dec 02, 202031.0031.0230.1530.3930.30140,800
Dec 01, 202031.1831.5730.6531.0430.95162,600
Nov 30, 202031.4331.4330.6730.9730.88141,000
Nov 27, 202031.4031.7131.0331.4331.3465,400
Nov 25, 202031.9532.2231.5131.5531.46145,900
Nov 24, 202031.8132.0731.5931.8831.78184,400
Nov 23, 202031.4731.8131.1631.5531.46140,700
Nov 20, 202031.8032.0931.1031.4931.40311,000
Nov 19, 202031.6732.0931.3931.9931.89131,200
Nov 18, 202032.5932.6431.7231.7531.65206,100
Nov 17, 202032.2033.0631.8932.4332.33189,400
Nov 16, 202032.1532.5031.5432.4732.37172,500
Nov 13, 202031.3732.0731.2931.9031.80153,100
Nov 12, 202031.3931.3930.6231.1831.09146,600
Nov 11, 202031.0331.4530.5531.3931.30179,000
Nov 10, 202029.6031.1229.3930.9630.87238,900
Nov 09, 202030.9831.2529.3929.4229.33225,700
Nov 06, 202029.8230.5929.8230.4930.40109,600
Nov 05, 202029.7130.1829.6029.8829.79142,400
Nov 04, 202029.6130.1429.4329.5729.48160,500
Nov 03, 202030.0730.3329.6029.6829.59128,300
Nov 02, 202030.0230.2529.5029.7829.69170,400
Oct 30, 202030.0430.3329.5829.8829.79186,900
Oct 29, 202029.9130.1929.4030.1430.05241,100
Oct 28, 202029.8630.3329.6429.8829.79203,000
Oct 27, 202030.2930.8630.1130.1330.04176,300
Oct 26, 202030.2130.4829.9030.3230.23198,200
Oct 23, 202030.4430.7230.1430.5630.47136,300
Oct 22, 202030.2730.5029.7830.4330.34150,200
Oct 21, 202031.2531.3130.3030.3630.27135,800
Oct 20, 202031.2831.3430.7931.1631.07165,500
Oct 19, 202030.8531.2430.7431.0630.97191,300
Oct 16, 202031.1831.3430.9030.9430.85129,300
Oct 15, 202030.7431.2530.7131.2231.13238,600
Oct 14, 202031.3731.5230.9330.9730.88126,500
Oct 13, 202031.9832.2031.3931.5031.41171,600
Oct 12, 202031.8632.3731.8632.1532.05139,700
Oct 09, 202031.6832.1131.6031.9631.86118,200
Oct 08, 202031.5531.9031.4731.6431.55214,300
Oct 07, 202031.3431.5031.0331.4631.37143,800
Oct 06, 202031.3931.5031.0431.2331.14127,700
Oct 05, 202031.4331.4731.1331.3231.23102,900
Oct 02, 202031.0831.4430.9631.3331.24137,900
Oct 02, 20200.09 Dividend
Oct 01, 202031.0131.1730.6031.1330.95178,400
Sep 30, 202030.8931.0230.5630.9030.72209,800
Sep 29, 202030.5330.7830.3430.6330.45133,800
Sep 28, 202030.7030.8630.2430.4830.30169,500
Sep 25, 202030.2130.5129.9630.4830.30124,100
Sep 24, 202029.0830.4428.9930.2230.04220,600
Sep 23, 202029.6829.6829.0229.0728.90147,700
Sep 22, 202029.7030.1029.3729.6529.48232,700
Sep 21, 202029.9029.9929.2529.7129.54251,600
Sep 18, 202030.5430.6929.9530.2130.03357,100
Sep 17, 202030.4330.5330.1430.3630.18187,300
Sep 16, 202030.7631.0330.5630.5830.40131,500
Sep 15, 202030.8531.0530.5430.6430.46103,900
Sep 14, 202030.6431.0130.6230.8530.67138,500
Sep 11, 202030.5730.7530.2230.4730.29104,200
Sep 10, 202031.2831.2830.5930.6130.43155,000
Sep 09, 202031.3031.6531.0331.2231.04140,700
Sep 08, 202031.7531.9930.8731.1730.99152,800
Sep 04, 202031.8732.0331.4031.8531.66164,500
Sep 03, 202031.9432.2931.4031.6431.45139,200
Sep 02, 202031.2032.0331.2031.8531.66239,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...