TR - Tootsie Roll Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201937.4437.7336.6736.7536.75106,500
Aug 22, 201937.3737.7437.0337.5037.5073,200
Aug 21, 201937.5537.7537.2037.3337.3372,400
Aug 20, 201938.1038.1037.3637.3837.3854,500
Aug 19, 201938.3538.5338.0538.1038.1083,200
Aug 16, 201937.6038.4437.6038.0238.02342,500
Aug 15, 201937.0037.4436.9137.4337.43126,400
Aug 14, 201936.7837.0636.5836.7336.73109,400
Aug 13, 201936.6937.1836.6937.0037.0086,000
Aug 12, 201936.4436.8136.4436.7536.7548,600
Aug 09, 201936.8237.0136.5336.6136.6175,300
Aug 08, 201936.1736.9336.0236.9336.93127,300
Aug 07, 201935.1936.2835.0936.0536.05102,000
Aug 06, 201935.4435.7634.9735.3235.3277,900
Aug 05, 201935.9636.1635.0435.2435.24107,000
Aug 02, 201936.6936.9236.1136.1936.1982,100
Aug 01, 201937.3238.0136.8936.9036.90115,600
Jul 31, 201937.5937.9337.0037.3637.36119,200
Jul 30, 201937.4338.1537.1737.6337.63120,700
Jul 29, 201937.3137.5036.9037.4637.4674,100
Jul 26, 201936.3737.4236.2137.3037.3088,100
Jul 25, 201936.7237.0136.1336.2636.26103,700
Jul 24, 201936.8436.9836.3136.7336.73111,100
Jul 23, 201937.2937.3036.7136.9636.9684,200
Jul 22, 201937.6037.7537.1637.2637.2672,900
Jul 19, 201937.4438.0237.4437.6437.6468,100
Jul 18, 201937.8638.0237.2237.5537.55130,600
Jul 17, 201937.2337.8537.2237.7037.7074,700
Jul 16, 201937.1437.8137.0837.2637.26103,200
Jul 15, 201936.6437.1936.5737.1737.1762,000
Jul 12, 201936.9437.0236.6136.8436.8461,000
Jul 11, 201937.2937.2936.6636.8536.8560,800
Jul 10, 201937.6037.6737.0937.2937.2970,200
Jul 09, 201938.4238.4237.5237.6737.6788,400
Jul 08, 201938.3438.6838.1038.4438.44184,200
Jul 05, 201938.2738.3837.7638.3838.3893,900
Jul 03, 201937.5838.4537.5838.3838.3859,900
Jul 02, 201937.4437.7037.3937.5037.5089,300
Jul 01, 201937.1037.5037.0337.4937.49188,400
Jun 28, 201936.6637.0336.6536.9336.93596,800
Jun 27, 201936.3236.6836.1036.6536.6564,200
Jun 26, 201936.7136.8536.4636.4836.4884,500
Jun 25, 201936.8837.2036.7836.8736.8759,000
Jun 24, 201937.1037.5336.9236.9236.9283,400
Jun 21, 201937.3437.5737.1237.1237.12200,400
Jun 20, 201938.0038.1537.4537.4537.45100,200
Jun 19, 201937.9038.2537.7538.0338.0379,200
Jun 18, 201938.1038.2437.3737.9037.90161,300
Jun 17, 201938.1538.3437.7838.0338.03114,100
Jun 14, 201938.6138.8038.1638.1838.1865,100
Jun 14, 20190.09 Dividend
Jun 13, 201939.7039.7038.6338.7038.6177,400
Jun 12, 201939.2339.6339.2339.5239.4374,100
Jun 11, 201938.7339.2838.5139.2339.14154,200
Jun 10, 201938.9039.1038.1538.7538.66125,100
Jun 07, 201938.6939.0338.3038.9838.8977,900
Jun 06, 201938.4638.4638.0538.4138.3285,700
Jun 05, 201938.5539.0438.0938.3338.2475,600
Jun 04, 201938.2738.3437.8538.3338.2493,300
Jun 03, 201937.8138.0837.5538.0837.99130,100
May 31, 201937.9238.1837.4437.9637.87128,300
May 30, 201938.2038.4337.8638.1738.08105,500
May 29, 201939.0439.2138.0538.0737.98134,600
May 28, 201939.9640.2139.1339.2139.1291,800
May 24, 201939.9240.3939.8840.0639.9771,400
May 23, 201940.4340.4339.6139.8639.77158,100
May 22, 201940.3040.7240.3040.4340.34152,900
May 21, 201940.4040.4940.1040.3840.29102,900
May 20, 201940.1340.8240.1340.3140.22125,600
May 17, 201939.8040.4639.7840.2940.20243,500
May 16, 201939.4640.3439.2840.0239.93122,000
May 15, 201938.7839.5438.7839.4539.36125,500
May 14, 201938.7939.0838.7338.8538.76120,100
May 13, 201938.5738.9838.3638.9338.84130,600
May 10, 201938.4539.0038.2138.9638.8783,600
May 09, 201938.3338.7938.2038.5538.46104,700
May 08, 201938.8838.8838.2838.3938.3088,600
May 07, 201938.9339.2538.6938.8538.76140,000
May 06, 201938.6239.5038.6238.9838.89141,200
May 03, 201938.3239.0038.2538.8638.7797,900
May 02, 201938.3238.3837.3438.1638.07165,100
May 01, 201938.7539.0037.8538.3438.25154,400
Apr 30, 201938.8539.1338.3338.8338.74166,500
Apr 29, 201939.6739.7538.7238.7938.7078,500
Apr 26, 201939.9540.0539.4839.7039.61121,700
Apr 25, 201939.3640.1239.3639.7039.61157,500
Apr 24, 201938.9739.5138.9739.4139.3275,200
Apr 23, 201938.6039.1538.6039.0138.9258,700
Apr 22, 201938.9439.1038.3238.7038.6158,500
Apr 18, 201939.0539.4038.8338.9638.87128,900
Apr 17, 201938.9839.2338.6239.0939.0053,000
Apr 16, 201939.3139.5138.7438.8938.8062,400
Apr 15, 201938.6939.3138.5339.2139.12102,900
Apr 12, 201938.1738.5338.0538.4738.3899,500
Apr 11, 201937.8138.1737.6338.1438.0580,900
Apr 10, 201937.4537.6937.4437.6637.57108,800
Apr 09, 201937.9037.9037.4037.4737.3872,300
Apr 08, 201938.1438.2137.4537.9037.8196,400
Apr 05, 201937.9038.2937.6938.2438.15221,000
Apr 04, 201937.5737.8637.5037.8137.7286,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...