Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.65-0.12 (-0.40%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	-	-	-	-	-	-
Jan 21, 2021	29.66	30.00	29.58	29.65	29.65	114,500
Jan 20, 2021	30.06	30.22	29.70	29.77	29.77	164,100
Jan 19, 2021	30.45	30.45	29.87	29.99	29.99	154,800
Jan 15, 2021	29.87	30.35	29.72	30.31	30.31	123,600
Jan 14, 2021	30.11	30.11	29.87	30.00	30.00	127,500
Jan 13, 2021	30.04	30.24	29.79	29.91	29.91	133,000
Jan 12, 2021	29.88	30.15	29.58	30.01	30.01	132,200
Jan 11, 2021	30.39	30.69	29.86	29.92	29.92	108,500
Jan 08, 2021	31.06	31.15	30.26	30.45	30.45	200,200
Jan 07, 2021	31.23	31.37	30.58	31.00	31.00	197,000
Jan 06, 2021	30.67	31.55	30.67	31.28	31.28	183,600
Jan 05, 2021	29.85	30.80	29.83	30.72	30.72	339,000
Jan 04, 2021	29.66	30.05	29.56	29.86	29.86	207,200
Dec 31, 2020	29.65	29.80	29.16	29.70	29.70	207,700
Dec 30, 2020	29.60	29.97	29.45	29.68	29.68	257,500
Dec 29, 2020	30.20	30.33	29.62	29.66	29.66	178,300
Dec 28, 2020	30.39	30.60	29.81	30.15	30.15	199,500
Dec 24, 2020	29.96	30.50	29.85	30.40	30.40	77,100
Dec 23, 2020	30.00	30.18	29.82	30.03	30.03	108,900
Dec 22, 2020	30.20	30.25	29.77	29.98	29.98	177,600
Dec 21, 2020	29.76	30.44	29.75	30.28	30.28	138,800
Dec 18, 2020	29.99	30.30	29.61	30.17	30.17	646,400
Dec 18, 2020	0.09 Dividend
Dec 17, 2020	29.92	30.07	29.66	29.98	29.89	155,300
Dec 16, 2020	30.14	30.23	29.68	29.83	29.74	210,300
Dec 15, 2020	30.76	30.79	29.99	30.10	30.01	165,400
Dec 14, 2020	31.19	31.44	30.70	30.72	30.63	190,700
Dec 11, 2020	29.79	31.12	29.66	30.89	30.80	265,400
Dec 10, 2020	30.03	30.25	29.67	29.87	29.78	229,300
Dec 09, 2020	30.52	30.91	30.12	30.22	30.13	250,600
Dec 08, 2020	30.00	30.82	30.00	30.47	30.38	767,000
Dec 07, 2020	30.38	30.70	30.16	30.18	30.09	179,200
Dec 04, 2020	30.77	30.90	30.23	30.42	30.33	134,400
Dec 03, 2020	30.45	30.74	30.27	30.54	30.45	103,900
Dec 02, 2020	31.00	31.02	30.15	30.39	30.30	140,800
Dec 01, 2020	31.18	31.57	30.65	31.04	30.95	162,600
Nov 30, 2020	31.43	31.43	30.67	30.97	30.88	141,000
Nov 27, 2020	31.40	31.71	31.03	31.43	31.34	65,400
Nov 25, 2020	31.95	32.22	31.51	31.55	31.46	145,900
Nov 24, 2020	31.81	32.07	31.59	31.88	31.78	184,400
Nov 23, 2020	31.47	31.81	31.16	31.55	31.46	140,700
Nov 20, 2020	31.80	32.09	31.10	31.49	31.40	311,000
Nov 19, 2020	31.67	32.09	31.39	31.99	31.89	131,200
Nov 18, 2020	32.59	32.64	31.72	31.75	31.65	206,100
Nov 17, 2020	32.20	33.06	31.89	32.43	32.33	189,400
Nov 16, 2020	32.15	32.50	31.54	32.47	32.37	172,500
Nov 13, 2020	31.37	32.07	31.29	31.90	31.80	153,100
Nov 12, 2020	31.39	31.39	30.62	31.18	31.09	146,600
Nov 11, 2020	31.03	31.45	30.55	31.39	31.30	179,000
Nov 10, 2020	29.60	31.12	29.39	30.96	30.87	238,900
Nov 09, 2020	30.98	31.25	29.39	29.42	29.33	225,700
Nov 06, 2020	29.82	30.59	29.82	30.49	30.40	109,600
Nov 05, 2020	29.71	30.18	29.60	29.88	29.79	142,400
Nov 04, 2020	29.61	30.14	29.43	29.57	29.48	160,500
Nov 03, 2020	30.07	30.33	29.60	29.68	29.59	128,300
Nov 02, 2020	30.02	30.25	29.50	29.78	29.69	170,400
Oct 30, 2020	30.04	30.33	29.58	29.88	29.79	186,900
Oct 29, 2020	29.91	30.19	29.40	30.14	30.05	241,100
Oct 28, 2020	29.86	30.33	29.64	29.88	29.79	203,000
Oct 27, 2020	30.29	30.86	30.11	30.13	30.04	176,300
Oct 26, 2020	30.21	30.48	29.90	30.32	30.23	198,200
Oct 23, 2020	30.44	30.72	30.14	30.56	30.47	136,300
Oct 22, 2020	30.27	30.50	29.78	30.43	30.34	150,200
Oct 21, 2020	31.25	31.31	30.30	30.36	30.27	135,800
Oct 20, 2020	31.28	31.34	30.79	31.16	31.07	165,500
Oct 19, 2020	30.85	31.24	30.74	31.06	30.97	191,300
Oct 16, 2020	31.18	31.34	30.90	30.94	30.85	129,300
Oct 15, 2020	30.74	31.25	30.71	31.22	31.13	238,600
Oct 14, 2020	31.37	31.52	30.93	30.97	30.88	126,500
Oct 13, 2020	31.98	32.20	31.39	31.50	31.41	171,600
Oct 12, 2020	31.86	32.37	31.86	32.15	32.05	139,700
Oct 09, 2020	31.68	32.11	31.60	31.96	31.86	118,200
Oct 08, 2020	31.55	31.90	31.47	31.64	31.55	214,300
Oct 07, 2020	31.34	31.50	31.03	31.46	31.37	143,800
Oct 06, 2020	31.39	31.50	31.04	31.23	31.14	127,700
Oct 05, 2020	31.43	31.47	31.13	31.32	31.23	102,900
Oct 02, 2020	31.08	31.44	30.96	31.33	31.24	137,900
Oct 02, 2020	0.09 Dividend
Oct 01, 2020	31.01	31.17	30.60	31.13	30.95	178,400
Sep 30, 2020	30.89	31.02	30.56	30.90	30.72	209,800
Sep 29, 2020	30.53	30.78	30.34	30.63	30.45	133,800
Sep 28, 2020	30.70	30.86	30.24	30.48	30.30	169,500
Sep 25, 2020	30.21	30.51	29.96	30.48	30.30	124,100
Sep 24, 2020	29.08	30.44	28.99	30.22	30.04	220,600
Sep 23, 2020	29.68	29.68	29.02	29.07	28.90	147,700
Sep 22, 2020	29.70	30.10	29.37	29.65	29.48	232,700
Sep 21, 2020	29.90	29.99	29.25	29.71	29.54	251,600
Sep 18, 2020	30.54	30.69	29.95	30.21	30.03	357,100
Sep 17, 2020	30.43	30.53	30.14	30.36	30.18	187,300
Sep 16, 2020	30.76	31.03	30.56	30.58	30.40	131,500
Sep 15, 2020	30.85	31.05	30.54	30.64	30.46	103,900
Sep 14, 2020	30.64	31.01	30.62	30.85	30.67	138,500
Sep 11, 2020	30.57	30.75	30.22	30.47	30.29	104,200
Sep 10, 2020	31.28	31.28	30.59	30.61	30.43	155,000
Sep 09, 2020	31.30	31.65	31.03	31.22	31.04	140,700
Sep 08, 2020	31.75	31.99	30.87	31.17	30.99	152,800
Sep 04, 2020	31.87	32.03	31.40	31.85	31.66	164,500
Sep 03, 2020	31.94	32.29	31.40	31.64	31.45	139,200
Sep 02, 2020	31.20	32.03	31.20	31.85	31.66	239,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,836.25-9.75(-0.25%)

Dow Futures30,991.00-91.00(-0.29%)

Nasdaq Futures13,353.75-41.75(-0.31%)

Tootsie Roll Industries, Inc. (TR)

S&P Futures
3,836.25
-9.75(-0.25%)

Dow Futures
30,991.00
-91.00(-0.29%)

Nasdaq Futures
13,353.75
-41.75(-0.31%)