TR - Tootsie Roll Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201935.1135.8535.1135.7135.71132,115
Dec 05, 201934.8635.0334.5734.9934.9963,500
Dec 04, 201934.5334.9534.3134.7934.79140,000
Dec 03, 201934.1634.6833.9734.6534.65143,700
Dec 02, 201934.2834.3634.0734.2734.2799,000
Nov 29, 201934.5034.5734.2034.3534.3545,600
Nov 27, 201934.9435.0734.4834.8334.8399,200
Nov 26, 201934.5135.0534.5134.7534.7574,800
Nov 25, 201934.6034.8934.4734.5634.5671,900
Nov 22, 201934.7934.7934.3934.5134.5146,400
Nov 21, 201934.5234.7734.0534.6734.6794,800
Nov 20, 201934.5334.9534.3534.4734.4799,000
Nov 19, 201934.6734.9534.4734.6534.6572,700
Nov 18, 201934.6734.8034.4734.5634.5660,700
Nov 15, 201934.7535.1934.1034.5134.51291,700
Nov 14, 201934.3534.8434.2534.7034.70132,300
Nov 13, 201933.5934.4133.5934.2234.2286,900
Nov 12, 201933.7733.9733.6033.8133.81101,200
Nov 11, 201933.5234.0133.5133.8033.8079,400
Nov 08, 201934.1234.1833.5533.6133.6163,500
Nov 07, 201934.1434.4433.8634.0934.0971,800
Nov 06, 201933.7934.3433.7934.1234.1262,700
Nov 05, 201933.8634.1233.8133.9133.9171,000
Nov 04, 201934.1634.1633.7133.8433.8489,400
Nov 01, 201934.2734.3033.7334.0334.03132,200
Oct 31, 201934.2234.5334.0434.2834.28159,200
Oct 30, 201934.1734.3233.9634.2934.2986,000
Oct 29, 201933.4234.2133.3634.1334.1390,300
Oct 28, 201933.5033.8633.4433.5833.5886,500
Oct 25, 201934.4234.4233.0233.3333.33130,400
Oct 24, 201933.7034.5033.6634.2634.26103,300
Oct 23, 201933.8534.0933.4833.7033.7089,200
Oct 22, 201934.3434.5633.8133.9233.92109,900
Oct 21, 201934.9435.1134.1634.2234.22103,000
Oct 18, 201934.8335.3634.8035.0035.00145,200
Oct 17, 201934.3935.3434.1134.9834.98342,700
Oct 16, 201934.6434.8534.2434.2934.29209,500
Oct 15, 201935.5435.6734.2734.6034.60126,300
Oct 14, 201935.9136.0235.4835.5135.51109,200
Oct 11, 201936.7236.9335.8535.9035.90141,200
Oct 10, 201936.5036.8135.9036.4736.4792,300
Oct 09, 201936.3736.6036.2536.4436.4472,300
Oct 08, 201936.7436.9436.2936.3736.3778,800
Oct 07, 201936.6637.1036.4536.9336.9382,800
Oct 04, 201936.6636.8236.3836.7536.7566,800
Oct 04, 20190.09 Dividend
Oct 03, 201936.4936.8836.1536.5636.4771,700
Oct 02, 201936.6136.7636.1436.5236.4384,000
Oct 01, 201937.2137.3236.6736.8936.8080,400
Sep 30, 201937.2237.4437.0937.1437.0583,600
Sep 27, 201937.2837.3337.0037.2537.1662,300
Sep 26, 201937.5637.5637.0337.1537.0684,900
Sep 25, 201936.5437.5136.5437.4437.35118,600
Sep 24, 201936.7436.8136.3736.5436.45110,000
Sep 23, 201936.4936.7536.3836.5136.42113,600
Sep 20, 201936.1436.5835.8236.4836.39517,700
Sep 19, 201937.5137.5136.0036.1436.05116,900
Sep 18, 201937.4537.5637.1737.3937.3092,100
Sep 17, 201937.0837.5537.0837.3837.2989,200
Sep 16, 201937.9238.0336.9937.1437.0591,600
Sep 13, 201937.4238.4637.2038.0337.94107,500
Sep 12, 201937.9037.9037.1337.6837.5986,300
Sep 11, 201936.3537.7936.2937.6937.60109,900
Sep 10, 201935.4236.3334.9336.2936.20149,200
Sep 09, 201937.5337.5335.3635.4235.33264,300
Sep 06, 201937.9337.9337.6237.7037.6163,400
Sep 05, 201937.0937.9637.0137.7137.62106,800
Sep 04, 201936.9037.0336.6836.9236.8355,700
Sep 03, 201936.4136.8336.1136.7436.65100,100
Aug 30, 201936.7537.2836.3636.6836.5985,000
Aug 29, 201936.7137.0136.7136.7736.6855,900
Aug 28, 201936.2037.0035.6536.6236.5388,400
Aug 27, 201936.6336.6336.0836.2236.1380,600
Aug 26, 201936.8936.8936.3436.4736.3885,200
Aug 23, 201937.4437.7336.6736.7536.66106,500
Aug 22, 201937.3737.7437.0337.5037.4173,200
Aug 21, 201937.5537.7537.2037.3337.2472,400
Aug 20, 201938.1038.1037.3637.3837.2954,500
Aug 19, 201938.3538.5338.0538.1038.0183,200
Aug 16, 201937.6038.4437.6038.0237.93342,500
Aug 15, 201937.0037.4436.9137.4337.34126,400
Aug 14, 201936.7837.0636.5836.7336.64109,400
Aug 13, 201936.6937.1836.6937.0036.9186,000
Aug 12, 201936.4436.8136.4436.7736.6853,400
Aug 09, 201936.8237.0136.5336.6136.5275,300
Aug 08, 201936.1736.9336.0236.9336.84127,300
Aug 07, 201935.1936.2835.0936.0535.96102,000
Aug 06, 201935.4435.7634.9735.3235.2377,900
Aug 05, 201935.9636.1635.0435.2435.15107,000
Aug 02, 201936.6936.9236.1136.1936.1082,100
Aug 01, 201937.3238.0136.8936.9036.81115,600
Jul 31, 201937.5937.9337.0037.3637.27119,200
Jul 30, 201937.4338.1537.1737.6337.54120,700
Jul 29, 201937.3137.5036.9037.4637.3774,100
Jul 26, 201936.3737.4236.2137.3037.2188,100
Jul 25, 201936.7237.0136.1336.2636.17103,700
Jul 24, 201936.8436.9836.3136.7336.64111,100
Jul 23, 201937.2937.3036.7136.9636.8784,200
Jul 22, 201937.6037.7537.1637.2637.1772,900
Jul 19, 201937.4438.0237.4437.6437.5568,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...