NYSE - Delayed Quote • USD
Tootsie Roll Industries, Inc. (TR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.20 | 30.32 | 29.80 | 29.82 | 29.82 | 57,500 |
Apr 25, 2024 | 30.39 | 31.28 | 30.14 | 30.19 | 30.19 | 91,000 |
Apr 24, 2024 | 30.15 | 30.46 | 30.15 | 30.31 | 30.31 | 57,500 |
Apr 23, 2024 | 30.25 | 30.70 | 30.25 | 30.32 | 30.32 | 51,100 |
Apr 22, 2024 | 30.39 | 30.74 | 30.31 | 30.46 | 30.46 | 65,600 |
Apr 19, 2024 | 30.06 | 30.55 | 30.06 | 30.20 | 30.20 | 98,700 |
Apr 18, 2024 | 29.99 | 30.32 | 29.90 | 30.13 | 30.13 | 63,700 |
Apr 17, 2024 | 30.34 | 30.44 | 29.69 | 29.82 | 29.82 | 72,600 |
Apr 16, 2024 | 30.34 | 30.45 | 29.95 | 30.14 | 30.14 | 79,400 |
Apr 15, 2024 | 30.01 | 30.28 | 29.73 | 30.25 | 30.25 | 112,700 |
Apr 12, 2024 | 30.50 | 30.50 | 29.87 | 29.94 | 29.94 | 70,100 |
Apr 11, 2024 | 31.08 | 31.09 | 30.42 | 30.55 | 30.55 | 81,600 |
Apr 10, 2024 | 30.80 | 31.00 | 30.35 | 30.88 | 30.88 | 100,300 |
Apr 9, 2024 | 31.50 | 31.50 | 30.87 | 30.99 | 30.99 | 64,100 |
Apr 8, 2024 | 31.44 | 31.65 | 31.15 | 31.38 | 31.38 | 81,400 |
Apr 5, 2024 | 31.43 | 31.43 | 30.89 | 31.35 | 31.35 | 77,200 |
Apr 4, 2024 | 31.31 | 31.69 | 31.18 | 31.48 | 31.48 | 78,500 |
Apr 3, 2024 | 31.45 | 31.45 | 30.66 | 31.04 | 31.04 | 89,000 |
Apr 2, 2024 | 31.82 | 31.82 | 31.06 | 31.52 | 31.52 | 82,600 |
Apr 1, 2024 | 32.10 | 32.15 | 31.62 | 31.73 | 31.73 | 71,700 |
Mar 28, 2024 | 31.96 | 32.31 | 31.65 | 32.03 | 32.03 | 79,100 |
Mar 27, 2024 | 32.05 | 32.25 | 31.88 | 31.96 | 31.96 | 57,100 |
Mar 26, 2024 | 31.84 | 32.11 | 31.74 | 31.84 | 31.84 | 49,200 |
Mar 25, 2024 | 32.40 | 32.58 | 31.66 | 31.68 | 31.68 | 48,100 |
Mar 22, 2024 | 32.58 | 32.77 | 32.19 | 32.28 | 32.28 | 49,300 |
Mar 21, 2024 | 32.22 | 32.56 | 31.94 | 32.43 | 32.43 | 76,500 |
Mar 20, 2024 | 32.37 | 32.64 | 31.97 | 32.35 | 32.35 | 64,300 |
Mar 19, 2024 | 31.92 | 32.34 | 31.91 | 32.26 | 32.26 | 58,000 |
Mar 18, 2024 | 31.77 | 32.27 | 31.75 | 31.83 | 31.83 | 65,200 |
Mar 15, 2024 | 31.55 | 32.17 | 31.54 | 31.83 | 31.83 | 153,700 |
Mar 14, 2024 | 32.22 | 32.40 | 31.49 | 31.69 | 31.69 | 91,000 |
Mar 13, 2024 | 32.47 | 32.83 | 32.24 | 32.26 | 32.26 | 79,400 |
Mar 12, 2024 | 32.63 | 32.78 | 32.25 | 32.58 | 32.58 | 83,900 |
Mar 11, 2024 | 32.08 | 32.77 | 32.01 | 32.55 | 32.55 | 112,400 |
Mar 8, 2024 | 31.50 | 32.02 | 31.27 | 31.85 | 31.85 | 88,500 |
Mar 7, 2024 | 31.99 | 32.12 | 31.27 | 31.54 | 31.54 | 82,600 |
Mar 6, 2024 | 31.91 | 32.02 | 31.52 | 31.87 | 31.87 | 89,400 |
Mar 5, 2024 | 0.09 Dividend | |||||
Mar 5, 2024 | 32.37 | 32.65 | 31.69 | 31.73 | 31.73 | 83,000 |
Mar 5, 2024 | 103:100 Stock Splits | |||||
Mar 4, 2024 | 31.58 | 32.35 | 31.58 | 32.33 | 32.24 | 59,122 |
Mar 1, 2024 | 31.54 | 31.68 | 31.06 | 31.58 | 31.50 | 60,770 |
Feb 29, 2024 | 31.54 | 31.79 | 31.21 | 31.57 | 31.49 | 114,021 |
Feb 28, 2024 | 30.90 | 31.42 | 30.78 | 31.39 | 31.30 | 43,981 |
Feb 27, 2024 | 30.67 | 30.89 | 30.16 | 30.81 | 30.72 | 168,508 |
Feb 26, 2024 | 30.77 | 30.77 | 30.30 | 30.42 | 30.34 | 66,332 |
Feb 23, 2024 | 30.51 | 30.64 | 29.84 | 30.64 | 30.56 | 79,001 |
Feb 22, 2024 | 30.93 | 31.01 | 30.45 | 30.51 | 30.43 | 111,343 |
Feb 21, 2024 | 31.42 | 31.42 | 30.87 | 31.11 | 31.02 | 58,607 |
Feb 20, 2024 | 31.52 | 31.93 | 31.27 | 31.27 | 31.19 | 56,341 |
Feb 16, 2024 | 32.28 | 32.28 | 31.65 | 31.75 | 31.66 | 63,963 |
Feb 15, 2024 | 31.77 | 32.35 | 31.62 | 32.31 | 32.22 | 65,096 |
Feb 14, 2024 | 32.06 | 32.06 | 31.40 | 31.62 | 31.54 | 102,279 |
Feb 13, 2024 | 32.01 | 32.50 | 31.79 | 31.91 | 31.83 | 63,242 |
Feb 12, 2024 | 32.10 | 32.48 | 31.95 | 32.21 | 32.13 | 51,809 |
Feb 9, 2024 | 31.85 | 32.21 | 31.65 | 32.16 | 32.07 | 96,408 |
Feb 8, 2024 | 31.05 | 32.13 | 31.05 | 31.89 | 31.81 | 63,963 |
Feb 7, 2024 | 31.14 | 31.59 | 30.93 | 31.06 | 30.97 | 62,727 |
Feb 6, 2024 | 30.95 | 31.36 | 30.86 | 31.15 | 31.06 | 56,959 |
Feb 5, 2024 | 31.83 | 31.83 | 31.03 | 31.05 | 30.96 | 70,555 |
Feb 2, 2024 | 31.99 | 32.14 | 31.71 | 31.83 | 31.75 | 83,842 |
Feb 1, 2024 | 31.55 | 32.40 | 31.55 | 32.21 | 32.13 | 74,160 |
Jan 31, 2024 | 32.04 | 32.40 | 31.63 | 31.64 | 31.56 | 76,220 |
Jan 30, 2024 | 31.96 | 32.23 | 31.79 | 32.16 | 32.07 | 52,427 |
Jan 29, 2024 | 32.56 | 32.56 | 31.81 | 32.08 | 31.99 | 60,667 |
Jan 26, 2024 | 32.63 | 32.74 | 32.35 | 32.42 | 32.33 | 54,796 |
Jan 25, 2024 | 32.78 | 33.01 | 32.46 | 32.67 | 32.58 | 67,156 |
Jan 24, 2024 | 32.52 | 32.78 | 32.20 | 32.61 | 32.52 | 49,749 |
Jan 23, 2024 | 32.78 | 32.87 | 32.45 | 32.52 | 32.44 | 64,375 |
Jan 22, 2024 | 32.24 | 32.61 | 32.14 | 32.57 | 32.49 | 64,684 |
Jan 19, 2024 | 32.93 | 32.93 | 32.39 | 32.42 | 32.33 | 49,028 |
Jan 18, 2024 | 32.99 | 33.16 | 32.76 | 33.01 | 32.92 | 50,264 |
Jan 17, 2024 | 33.03 | 33.66 | 33.03 | 33.08 | 32.99 | 32,136 |
Jan 16, 2024 | 34.05 | 34.22 | 33.28 | 33.30 | 33.21 | 60,358 |
Jan 12, 2024 | 33.81 | 34.18 | 33.61 | 34.18 | 34.09 | 45,629 |
Jan 11, 2024 | 33.40 | 33.72 | 32.90 | 33.71 | 33.62 | 76,941 |
Jan 10, 2024 | 33.47 | 33.49 | 33.12 | 33.47 | 33.38 | 47,689 |
Jan 9, 2024 | 33.00 | 33.35 | 32.94 | 33.35 | 33.26 | 57,062 |
Jan 8, 2024 | 33.01 | 33.35 | 32.92 | 33.24 | 33.15 | 53,457 |
Jan 5, 2024 | 32.80 | 32.99 | 32.49 | 32.88 | 32.80 | 75,293 |
Jan 4, 2024 | 33.61 | 33.82 | 32.80 | 32.85 | 32.77 | 98,674 |
Jan 3, 2024 | 33.44 | 34.80 | 33.30 | 33.61 | 33.52 | 124,630 |
Jan 2, 2024 | 32.15 | 33.73 | 32.15 | 33.54 | 33.45 | 109,180 |
Dec 29, 2023 | 31.95 | 32.35 | 31.65 | 32.27 | 32.19 | 76,426 |
Dec 28, 2023 | 31.88 | 32.20 | 31.23 | 31.87 | 31.79 | 140,492 |
Dec 27, 2023 | 31.67 | 31.91 | 31.16 | 31.88 | 31.80 | 96,717 |
Dec 26, 2023 | 31.47 | 31.67 | 31.17 | 31.55 | 31.47 | 51,500 |
Dec 22, 2023 | 31.75 | 31.90 | 31.45 | 31.60 | 31.52 | 72,203 |
Dec 21, 2023 | 31.93 | 31.98 | 31.53 | 31.71 | 31.62 | 61,182 |
Dec 20, 2023 | 32.51 | 32.51 | 31.65 | 31.88 | 31.80 | 119,480 |
Dec 19, 2023 | 0.09 Dividend | |||||
Dec 19, 2023 | 32.42 | 32.84 | 32.42 | 32.54 | 32.46 | 60,873 |
Dec 18, 2023 | 32.39 | 32.61 | 32.25 | 32.50 | 32.33 | 81,061 |
Dec 15, 2023 | 32.98 | 32.98 | 32.23 | 32.26 | 32.09 | 285,104 |
Dec 14, 2023 | 33.98 | 33.99 | 33.10 | 33.14 | 32.96 | 49,955 |
Dec 13, 2023 | 33.13 | 33.83 | 33.13 | 33.80 | 33.61 | 63,963 |
Dec 12, 2023 | 33.55 | 33.55 | 33.03 | 33.07 | 32.89 | 47,895 |
Dec 11, 2023 | 33.17 | 33.72 | 33.17 | 33.59 | 33.41 | 64,169 |
Dec 8, 2023 | 33.35 | 33.56 | 33.04 | 33.13 | 32.95 | 49,749 |
Dec 7, 2023 | 33.31 | 33.59 | 33.02 | 33.44 | 33.25 | 53,045 |
Dec 6, 2023 | 33.24 | 33.78 | 33.24 | 33.32 | 33.14 | 63,242 |
Dec 5, 2023 | 33.32 | 34.15 | 33.20 | 33.31 | 33.13 | 79,104 |
Dec 4, 2023 | 32.51 | 33.49 | 32.51 | 33.32 | 33.14 | 74,469 |
Dec 1, 2023 | 32.19 | 32.88 | 32.19 | 32.75 | 32.57 | 68,701 |
Nov 30, 2023 | 31.83 | 32.29 | 31.69 | 32.13 | 31.95 | 87,344 |
Nov 29, 2023 | 32.42 | 32.53 | 31.47 | 31.65 | 31.48 | 71,791 |
Nov 28, 2023 | 32.88 | 32.89 | 32.44 | 32.50 | 32.32 | 44,084 |
Nov 27, 2023 | 33.36 | 33.50 | 32.58 | 32.89 | 32.71 | 83,430 |
Nov 24, 2023 | 33.40 | 33.57 | 33.24 | 33.32 | 33.14 | 33,372 |
Nov 22, 2023 | 32.89 | 33.73 | 32.82 | 33.41 | 33.23 | 82,709 |
Nov 21, 2023 | 33.01 | 33.32 | 32.85 | 32.88 | 32.70 | 87,344 |
Nov 20, 2023 | 32.21 | 33.58 | 32.21 | 33.15 | 32.96 | 152,131 |
Nov 17, 2023 | 31.52 | 32.46 | 31.38 | 32.00 | 31.83 | 172,525 |
Nov 16, 2023 | 31.06 | 31.51 | 30.87 | 31.51 | 31.34 | 99,292 |
Nov 15, 2023 | 31.17 | 31.30 | 30.79 | 31.05 | 30.88 | 52,942 |
Nov 14, 2023 | 30.17 | 31.22 | 29.94 | 31.20 | 31.03 | 87,653 |
Nov 13, 2023 | 29.69 | 30.04 | 29.62 | 29.89 | 29.73 | 57,989 |
Nov 10, 2023 | 29.47 | 29.81 | 29.20 | 29.73 | 29.57 | 68,804 |
Nov 9, 2023 | 29.43 | 29.62 | 29.31 | 29.52 | 29.36 | 56,135 |
Nov 8, 2023 | 29.28 | 29.48 | 29.04 | 29.36 | 29.20 | 61,285 |
Nov 7, 2023 | 29.58 | 29.76 | 29.30 | 29.38 | 29.22 | 47,483 |
Nov 6, 2023 | 29.73 | 29.82 | 29.52 | 29.68 | 29.52 | 85,696 |
Nov 3, 2023 | 29.82 | 30.39 | 29.68 | 29.79 | 29.62 | 53,766 |
Nov 2, 2023 | 30.23 | 30.78 | 29.79 | 29.83 | 29.66 | 87,550 |
Nov 1, 2023 | 30.25 | 30.32 | 29.89 | 30.19 | 30.03 | 67,053 |
Oct 31, 2023 | 30.17 | 30.49 | 30.02 | 30.20 | 30.04 | 56,650 |
Oct 30, 2023 | 29.42 | 30.12 | 29.31 | 29.99 | 29.83 | 63,242 |
Oct 27, 2023 | 29.50 | 29.72 | 29.16 | 29.42 | 29.26 | 61,079 |
Oct 26, 2023 | 28.76 | 29.74 | 28.76 | 29.56 | 29.40 | 85,696 |
Oct 25, 2023 | 28.28 | 28.84 | 28.22 | 28.61 | 28.46 | 42,642 |
Oct 24, 2023 | 28.39 | 28.65 | 28.31 | 28.43 | 28.27 | 56,032 |
Oct 23, 2023 | 28.98 | 29.22 | 28.40 | 28.42 | 28.26 | 94,966 |
Oct 20, 2023 | 29.04 | 29.28 | 28.83 | 29.04 | 28.88 | 129,265 |
Oct 19, 2023 | 29.74 | 29.74 | 28.88 | 29.04 | 28.88 | 152,440 |
Oct 18, 2023 | 29.86 | 30.33 | 29.56 | 29.80 | 29.63 | 67,156 |
Oct 17, 2023 | 29.80 | 30.10 | 29.72 | 29.77 | 29.60 | 88,271 |
Oct 16, 2023 | 29.63 | 29.89 | 29.38 | 29.78 | 29.61 | 68,598 |
Oct 13, 2023 | 29.25 | 29.73 | 29.25 | 29.57 | 29.41 | 64,375 |
Oct 12, 2023 | 29.72 | 29.72 | 29.01 | 29.21 | 29.05 | 106,399 |
Oct 11, 2023 | 29.80 | 29.98 | 29.52 | 29.74 | 29.58 | 64,375 |
Oct 10, 2023 | 29.99 | 30.11 | 29.79 | 29.80 | 29.63 | 64,375 |
Oct 9, 2023 | 29.66 | 30.17 | 29.66 | 29.80 | 29.63 | 83,018 |
Oct 6, 2023 | 0.09 Dividend | |||||
Oct 6, 2023 | 29.89 | 30.04 | 29.38 | 29.74 | 29.58 | 69,937 |
Oct 5, 2023 | 30.51 | 30.76 | 30.14 | 30.15 | 29.89 | 119,171 |
Oct 4, 2023 | 29.87 | 30.54 | 29.16 | 30.45 | 30.19 | 153,779 |
Oct 3, 2023 | 29.41 | 30.55 | 29.35 | 29.96 | 29.71 | 173,452 |
Oct 2, 2023 | 29.05 | 29.79 | 28.93 | 29.62 | 29.37 | 159,135 |
Sep 29, 2023 | 29.24 | 29.31 | 28.95 | 28.99 | 28.75 | 86,932 |
Sep 28, 2023 | 29.28 | 29.38 | 29.07 | 29.23 | 28.99 | 85,387 |
Sep 27, 2023 | 29.24 | 29.36 | 29.03 | 29.05 | 28.80 | 86,623 |
Sep 26, 2023 | 29.25 | 29.30 | 28.95 | 29.13 | 28.88 | 108,356 |
Sep 25, 2023 | 29.89 | 29.89 | 29.29 | 29.33 | 29.08 | 53,354 |
Sep 22, 2023 | 29.87 | 30.38 | 29.80 | 30.06 | 29.81 | 87,653 |
Sep 21, 2023 | 29.47 | 29.95 | 29.25 | 29.76 | 29.51 | 129,059 |
Sep 20, 2023 | 29.72 | 29.72 | 29.24 | 29.53 | 29.29 | 56,135 |
Sep 19, 2023 | 29.73 | 29.87 | 29.40 | 29.45 | 29.20 | 68,289 |
Sep 18, 2023 | 29.41 | 29.92 | 29.29 | 29.85 | 29.60 | 75,499 |
Sep 15, 2023 | 29.34 | 29.55 | 28.95 | 29.24 | 29.00 | 417,974 |
Sep 14, 2023 | 29.50 | 29.79 | 29.50 | 29.57 | 29.32 | 77,044 |
Sep 13, 2023 | 29.21 | 29.78 | 29.18 | 29.57 | 29.32 | 95,584 |
Sep 12, 2023 | 29.96 | 29.96 | 29.09 | 29.26 | 29.02 | 151,204 |
Sep 11, 2023 | 29.66 | 29.93 | 29.43 | 29.90 | 29.65 | 82,812 |
Sep 8, 2023 | 29.99 | 30.10 | 29.45 | 29.53 | 29.29 | 114,227 |
Sep 7, 2023 | 30.39 | 30.52 | 29.92 | 30.05 | 29.80 | 88,683 |
Sep 6, 2023 | 30.35 | 30.71 | 30.10 | 30.38 | 30.12 | 79,310 |
Sep 5, 2023 | 30.69 | 30.77 | 29.98 | 30.27 | 30.02 | 130,192 |
Sep 1, 2023 | 31.35 | 31.46 | 30.75 | 30.84 | 30.58 | 107,532 |
Aug 31, 2023 | 31.63 | 31.77 | 31.03 | 31.21 | 30.95 | 97,026 |
Aug 30, 2023 | 32.05 | 32.29 | 31.56 | 31.71 | 31.44 | 95,790 |
Aug 29, 2023 | 31.33 | 32.62 | 31.20 | 32.13 | 31.86 | 404,893 |
Aug 28, 2023 | 31.47 | 31.63 | 31.17 | 31.25 | 30.99 | 95,069 |
Aug 25, 2023 | 31.04 | 31.49 | 31.03 | 31.42 | 31.15 | 141,419 |
Aug 24, 2023 | 31.43 | 31.85 | 31.06 | 31.09 | 30.83 | 100,116 |
Aug 23, 2023 | 31.29 | 31.53 | 31.05 | 31.53 | 31.27 | 86,520 |
Aug 22, 2023 | 31.45 | 31.55 | 31.17 | 31.32 | 31.06 | 87,962 |
Aug 21, 2023 | 31.81 | 31.87 | 31.48 | 31.54 | 31.28 | 98,365 |
Aug 18, 2023 | 31.81 | 32.17 | 31.75 | 31.96 | 31.69 | 111,446 |
Aug 17, 2023 | 32.13 | 32.14 | 31.63 | 31.87 | 31.61 | 100,528 |
Aug 16, 2023 | 32.24 | 32.32 | 31.70 | 31.90 | 31.63 | 93,112 |
Aug 15, 2023 | 32.35 | 32.49 | 32.17 | 32.28 | 32.01 | 77,250 |
Aug 14, 2023 | 32.39 | 32.59 | 32.04 | 32.46 | 32.18 | 87,241 |
Aug 11, 2023 | 32.34 | 32.59 | 32.16 | 32.35 | 32.08 | 83,121 |
Aug 10, 2023 | 32.62 | 32.74 | 32.28 | 32.42 | 32.14 | 68,289 |
Aug 9, 2023 | 32.54 | 32.77 | 32.31 | 32.63 | 32.36 | 80,752 |
Aug 8, 2023 | 33.12 | 33.12 | 32.50 | 32.64 | 32.37 | 84,151 |
Aug 7, 2023 | 33.17 | 33.32 | 32.82 | 33.29 | 33.01 | 57,268 |
Aug 4, 2023 | 33.24 | 33.41 | 33.02 | 33.20 | 32.92 | 66,538 |
Aug 3, 2023 | 33.98 | 33.98 | 33.26 | 33.35 | 33.07 | 113,712 |
Aug 2, 2023 | 33.63 | 34.29 | 33.63 | 33.94 | 33.66 | 104,751 |
Aug 1, 2023 | 33.80 | 34.03 | 33.59 | 33.79 | 33.50 | 96,408 |
Jul 31, 2023 | 32.81 | 33.88 | 32.73 | 33.84 | 33.56 | 118,759 |
Jul 28, 2023 | 33.37 | 33.37 | 32.79 | 32.86 | 32.59 | 111,034 |
Jul 27, 2023 | 33.21 | 33.54 | 32.87 | 33.21 | 32.93 | 195,700 |
Jul 26, 2023 | 33.16 | 34.05 | 32.91 | 33.43 | 33.15 | 121,128 |
Jul 25, 2023 | 32.99 | 33.31 | 32.76 | 32.95 | 32.67 | 87,344 |
Jul 24, 2023 | 33.50 | 33.59 | 33.03 | 33.03 | 32.75 | 86,314 |
Jul 21, 2023 | 34.44 | 34.44 | 33.66 | 33.67 | 33.39 | 103,000 |
Jul 20, 2023 | 34.04 | 34.41 | 33.75 | 34.31 | 34.02 | 121,437 |
Jul 19, 2023 | 33.45 | 34.05 | 33.40 | 33.96 | 33.68 | 136,681 |
Jul 18, 2023 | 33.11 | 33.52 | 33.09 | 33.45 | 33.16 | 84,872 |
Jul 17, 2023 | 33.11 | 33.71 | 33.02 | 33.03 | 32.75 | 113,918 |
Jul 14, 2023 | 33.32 | 33.36 | 32.66 | 33.17 | 32.90 | 123,909 |
Jul 13, 2023 | 33.30 | 33.57 | 33.04 | 33.37 | 33.09 | 150,174 |
Jul 12, 2023 | 32.75 | 33.50 | 32.70 | 33.32 | 33.04 | 122,673 |
Jul 11, 2023 | 32.28 | 33.08 | 32.28 | 32.66 | 32.39 | 252,350 |
Jul 10, 2023 | 32.61 | 32.90 | 32.16 | 32.22 | 31.95 | 356,380 |
Jul 7, 2023 | 33.03 | 33.40 | 32.59 | 32.59 | 32.32 | 192,404 |
Jul 6, 2023 | 33.69 | 33.71 | 33.08 | 33.10 | 32.82 | 150,174 |
Jul 5, 2023 | 34.52 | 34.52 | 33.77 | 33.77 | 33.48 | 160,680 |
Jul 3, 2023 | 34.38 | 34.93 | 34.18 | 34.68 | 34.39 | 129,471 |
Jun 30, 2023 | 33.95 | 34.43 | 33.95 | 34.38 | 34.09 | 193,949 |
Jun 29, 2023 | 34.01 | 34.47 | 33.90 | 33.95 | 33.67 | 212,695 |
Jun 28, 2023 | 35.04 | 35.04 | 33.91 | 34.09 | 33.80 | 203,322 |
Jun 27, 2023 | 36.36 | 36.53 | 35.18 | 35.18 | 34.89 | 247,406 |
Jun 26, 2023 | 36.09 | 36.36 | 35.85 | 36.25 | 35.95 | 383,366 |
Jun 23, 2023 | 36.22 | 36.48 | 35.72 | 35.83 | 35.53 | 2,634,431 |
Jun 22, 2023 | 36.37 | 36.37 | 35.67 | 36.19 | 35.89 | 290,460 |
Jun 21, 2023 | 36.09 | 36.74 | 36.06 | 36.30 | 36.00 | 215,888 |
Jun 20, 2023 | 37.16 | 37.16 | 36.15 | 36.18 | 35.88 | 198,378 |
Jun 16, 2023 | 0.09 Dividend | |||||
Jun 16, 2023 | 36.94 | 37.38 | 36.77 | 37.02 | 36.71 | 363,178 |
Jun 15, 2023 | 37.13 | 37.21 | 36.67 | 36.86 | 36.46 | 149,865 |
Jun 14, 2023 | 37.21 | 37.47 | 36.94 | 37.03 | 36.63 | 153,161 |
Jun 13, 2023 | 36.47 | 37.32 | 36.41 | 37.10 | 36.69 | 161,813 |
Jun 12, 2023 | 37.33 | 37.33 | 36.52 | 36.63 | 36.23 | 139,050 |
Jun 9, 2023 | 37.93 | 37.93 | 37.03 | 37.38 | 36.97 | 112,579 |
Jun 8, 2023 | 37.78 | 37.91 | 37.38 | 37.85 | 37.44 | 126,999 |
Jun 7, 2023 | 36.72 | 37.95 | 36.63 | 37.78 | 37.37 | 153,264 |
Jun 6, 2023 | 36.59 | 36.72 | 35.82 | 36.60 | 36.21 | 166,448 |
Jun 5, 2023 | 37.07 | 37.50 | 36.51 | 36.53 | 36.14 | 119,068 |
Jun 2, 2023 | 37.17 | 37.39 | 36.70 | 37.32 | 36.92 | 160,989 |
Jun 1, 2023 | 37.93 | 37.98 | 36.89 | 36.94 | 36.54 | 143,788 |
May 31, 2023 | 37.64 | 38.09 | 37.19 | 37.93 | 37.52 | 181,589 |
May 30, 2023 | 37.38 | 37.92 | 37.23 | 37.50 | 37.09 | 105,781 |
May 26, 2023 | 37.99 | 38.11 | 37.50 | 37.57 | 37.17 | 120,098 |
May 25, 2023 | 37.19 | 38.12 | 37.14 | 38.02 | 37.61 | 126,999 |
May 24, 2023 | 37.11 | 38.03 | 37.11 | 37.27 | 36.87 | 119,995 |
May 23, 2023 | 36.97 | 37.50 | 36.81 | 37.04 | 36.64 | 123,600 |
May 22, 2023 | 36.94 | 37.34 | 36.67 | 37.09 | 36.69 | 151,822 |
May 19, 2023 | 36.69 | 36.83 | 36.10 | 36.80 | 36.40 | 163,770 |
May 18, 2023 | 36.20 | 36.75 | 36.02 | 36.43 | 36.03 | 142,861 |
May 17, 2023 | 36.33 | 36.60 | 35.91 | 36.50 | 36.10 | 129,574 |
May 16, 2023 | 36.14 | 36.52 | 35.92 | 36.27 | 35.88 | 134,106 |
May 15, 2023 | 37.08 | 37.09 | 35.99 | 36.14 | 35.74 | 161,195 |
May 12, 2023 | 38.14 | 38.14 | 36.93 | 36.99 | 36.59 | 116,081 |
May 11, 2023 | 38.47 | 38.57 | 37.92 | 38.17 | 37.76 | 124,424 |
May 10, 2023 | 38.22 | 38.77 | 37.63 | 38.58 | 38.16 | 116,802 |
May 9, 2023 | 37.83 | 38.17 | 37.35 | 38.02 | 37.61 | 134,724 |
May 8, 2023 | 37.36 | 37.92 | 37.23 | 37.92 | 37.51 | 110,519 |
May 5, 2023 | 36.82 | 37.88 | 36.69 | 37.62 | 37.21 | 163,358 |
May 4, 2023 | 36.73 | 36.95 | 36.34 | 36.63 | 36.23 | 144,612 |
May 3, 2023 | 37.39 | 37.67 | 36.35 | 36.89 | 36.49 | 324,553 |
May 2, 2023 | 37.51 | 38.30 | 36.99 | 37.31 | 36.91 | 311,987 |
May 1, 2023 | 39.44 | 39.87 | 37.43 | 37.89 | 37.48 | 392,533 |
Apr 28, 2023 | 40.10 | 40.10 | 39.24 | 39.69 | 39.26 | 187,048 |
Apr 27, 2023 | 40.69 | 41.22 | 40.12 | 40.18 | 39.75 | 117,832 |
Related Tickers
MDLZ Mondelez International, Inc.
70.61
-0.27%
HSY The Hershey Company
186.16
-0.53%
BYCBF Barry Callebaut AG
1,500.00
0.00%
BRRLY Barry Callebaut AG
14.52
-6.32%
LDSVF Chocoladefabriken Lindt & Sprüngli AG
11,269.36
0.00%
SUG.V Sucro Limited
7.88
+5.07%
CLA-B.ST Cloetta AB (publ)
16.72
+2.77%
BARN.SW Barry Callebaut AG
1,377.00
-1.15%
RSI.TO Rogers Sugar Inc.
5.20
-0.19%