Breaking News Bar

Business News and Information

Tootsie Roll Industries (NY: TR )

31.52 USD -0.16 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.41 23.71 23.25 23.71 157,770 +0.27(+1.14%)
Aug 30, 2005 23.29 23.73 23.07 23.44 244,722 +0.16(+0.67%)
Aug 29, 2005 23.05 23.28 22.78 23.28 113,557 +0.23(+1.00%)
Aug 26, 2005 23.39 23.39 22.93 23.05 98,641 -0.35(-1.49%)
Aug 25, 2005 23.32 23.44 23.27 23.40 80,090 +0.06(+0.26%)
Aug 24, 2005 23.57 23.75 23.26 23.34 130,623 -0.15(-0.63%)
Aug 23, 2005 23.81 23.81 23.44 23.49 95,145 -0.29(-1.22%)
Aug 22, 2005 23.51 23.78 23.38 23.78 126,727 +0.33(+1.40%)
Aug 19, 2005 23.18 23.50 23.18 23.45 78,077 +0.20(+0.86%)
Aug 18, 2005 23.29 23.54 23.07 23.25 101,325 -0.13(-0.54%)
Aug 17, 2005 23.40 23.62 23.31 23.38 157,636 -0.02(-0.10%)
Aug 16, 2005 23.59 23.83 23.33 23.40 166,237 -0.25(-1.04%)
Aug 15, 2005 23.59 23.66 22.99 23.65 202,254 -0.06(-0.25%)
Aug 12, 2005 23.60 23.81 23.42 23.71 148,498 -0.07(-0.31%)
Aug 11, 2005 23.74 23.81 23.57 23.78 125,382 +0.16(+0.66%)
Aug 10, 2005 23.57 23.72 23.39 23.62 218,783 +0.24(+1.02%)
Aug 09, 2005 23.44 23.44 23.12 23.39 215,694 +0.03(+0.13%)
Aug 08, 2005 23.25 23.49 23.25 23.36 113,557 +0.10(+0.42%)
Aug 05, 2005 23.29 23.51 23.21 23.26 115,035 -0.22(-0.92%)
Aug 04, 2005 23.28 23.57 23.25 23.48 195,266 +0.13(+0.54%)
Aug 03, 2005 23.25 23.65 22.96 23.35 134,925 -0.01(-0.03%)
Aug 02, 2005 23.29 23.36 23.12 23.36 126,995 +0.19(+0.80%)
Aug 01, 2005 23.29 23.34 22.99 23.17 138,283 -0.11(-0.48%)
Jul 29, 2005 23.28 23.30 22.81 23.28 180,616 +0.07(+0.32%)
Jul 28, 2005 23.34 23.36 23.05 23.21 109,657 +0.05(+0.22%)
Jul 27, 2005 23.07 23.20 22.61 23.16 98,101 +0.19(+0.81%)
Jul 26, 2005 22.69 23.27 22.63 22.97 129,952 +0.50(+2.22%)
Jul 25, 2005 22.99 23.11 22.44 22.47 123,500 -0.63(-2.74%)
Jul 22, 2005 22.54 23.11 22.54 23.10 91,112 +0.57(+2.51%)
Jul 21, 2005 22.99 23.03 22.40 22.54 98,641 -0.45(-1.94%)
Jul 20, 2005 22.62 23.07 22.47 22.99 101,460 +0.27(+1.18%)
Jul 19, 2005 22.47 22.85 22.47 22.72 82,513 +0.35(+1.56%)
Jul 18, 2005 23.07 23.07 22.33 22.37 167,851 -0.73(-3.16%)
Jul 15, 2005 22.77 23.11 22.67 23.10 71,491 +0.08(+0.36%)
Jul 14, 2005 23.25 23.29 22.88 23.01 71,762 -0.09(-0.39%)
Jul 13, 2005 23.07 23.22 22.87 23.10 134,925 +0.11(+0.49%)
Jul 12, 2005 22.88 23.14 22.71 22.99 124,443 +0.07(+0.29%)
Jul 11, 2005 22.81 23.03 22.78 22.93 142,852 +0.19(+0.85%)
Jul 08, 2005 21.91 22.74 21.91 22.73 145,675 +0.74(+3.38%)
Jul 07, 2005 21.86 22.10 21.80 21.99 137,478 -0.02(-0.10%)
Jul 06, 2005 22.16 22.16 21.85 22.01 140,971 -0.25(-1.14%)
Jul 05, 2005 22.10 22.36 21.96 22.26 151,588 +0.14(+0.64%)
Jul 01, 2005 21.92 22.19 21.91 22.12 125,920 +0.36(+1.64%)
Jun 30, 2005 22.14 22.14 21.76 21.76 177,526 -0.23(-1.05%)
Jun 29, 2005 22.20 22.21 21.88 22.00 118,530 -0.27(-1.20%)
Jun 28, 2005 22.16 22.29 22.08 22.26 173,630 +0.29(+1.32%)
Jun 27, 2005 22.25 22.25 21.88 21.97 301,839 -0.05(-0.24%)
Jun 24, 2005 22.80 22.80 22.03 22.03 987,640 -0.67(-2.95%)
Jun 23, 2005 22.90 22.92 22.69 22.69 120,947 -0.21(-0.91%)
Jun 22, 2005 23.19 23.19 22.83 22.90 81,435 -0.19(-0.81%)
Jun 21, 2005 23.64 23.64 23.07 23.09 124,575 -0.36(-1.55%)
Jun 20, 2005 23.09 23.46 23.04 23.45 78,748 +0.39(+1.68%)
Jun 17, 2005 23.70 23.70 23.03 23.07 232,357 -0.54(-2.30%)
Jun 16, 2005 23.71 23.96 23.61 23.61 128,742 -0.14(-0.60%)
Jun 15, 2005 23.62 23.84 23.36 23.75 111,540 +0.25(+1.04%)
Jun 14, 2005 23.40 23.60 23.40 23.51 79,017 -0.01(-0.03%)
Jun 13, 2005 23.49 23.59 23.32 23.51 108,181 +0.00(+0.00%)
Jun 10, 2005 23.65 23.65 23.32 23.51 84,259 -0.06(-0.25%)
Jun 09, 2005 23.48 23.59 23.42 23.57 76,731 +0.04(+0.16%)
Jun 08, 2005 23.51 23.60 23.40 23.54 100,385 +0.05(+0.22%)
Jun 07, 2005 23.64 23.87 23.38 23.48 154,680 -0.04(-0.16%)
Jun 06, 2005 23.52 23.63 23.36 23.52 113,691 +0.17(+0.73%)
Jun 03, 2005 23.29 23.67 23.29 23.35 107,643 -0.04(-0.19%)
Jun 02, 2005 23.28 23.48 23.22 23.39 71,762 +0.05(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear