Breaking News Bar

Business News and Information

Tootsie Roll Industries (NY: TR )

30.26 USD -0.11 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.25 20.31 19.76 20.00 134,813 -0.13(-0.67%)
Aug 30, 2011 20.10 20.28 19.79 20.14 74,419 -0.12(-0.58%)
Aug 29, 2011 20.00 20.30 19.79 20.26 151,800 +0.43(+2.19%)
Aug 26, 2011 19.48 20.01 19.17 19.82 186,535 +0.23(+1.17%)
Aug 25, 2011 19.96 19.97 19.46 19.59 154,353 -0.26(-1.31%)
Aug 24, 2011 19.75 20.13 19.58 19.85 70,997 +0.06(+0.32%)
Aug 23, 2011 19.17 19.79 19.07 19.79 126,848 +0.70(+3.68%)
Aug 22, 2011 19.45 19.45 19.01 19.09 122,075 +0.13(+0.67%)
Aug 19, 2011 19.04 19.54 18.95 18.96 158,788 -0.30(-1.56%)
Aug 18, 2011 19.73 19.77 19.09 19.26 198,647 -0.77(-3.86%)
Aug 17, 2011 20.19 20.38 19.94 20.04 78,697 -0.06(-0.28%)
Aug 16, 2011 20.29 20.38 19.90 20.09 136,971 -0.36(-1.74%)
Aug 15, 2011 20.34 20.45 20.12 20.45 114,551 +0.31(+1.53%)
Aug 12, 2011 20.62 20.62 19.96 20.14 170,078 -0.38(-1.85%)
Aug 11, 2011 19.71 20.82 19.69 20.52 323,929 +0.82(+4.17%)
Aug 10, 2011 20.49 20.50 19.61 19.70 206,313 -0.87(-4.22%)
Aug 09, 2011 20.74 20.58 19.14 20.56 349,211 +0.94(+4.79%)
Aug 08, 2011 20.74 21.12 19.55 19.62 400,688 -1.46(-6.93%)
Aug 05, 2011 21.37 21.41 20.52 21.09 190,865 -0.10(-0.48%)
Aug 04, 2011 21.87 22.06 21.19 21.19 181,621 -0.74(-3.38%)
Aug 03, 2011 21.79 22.06 21.52 21.93 90,508 +0.18(+0.83%)
Aug 02, 2011 21.95 22.17 21.74 21.75 154,478 -0.34(-1.54%)
Aug 01, 2011 22.31 22.31 21.85 22.09 119,507 -0.06(-0.25%)
Jul 29, 2011 22.32 22.32 22.02 22.14 112,558 -0.15(-0.67%)
Jul 28, 2011 22.34 22.51 22.29 22.29 45,257 -0.06(-0.28%)
Jul 27, 2011 22.74 22.74 22.32 22.36 140,834 -0.48(-2.11%)
Jul 26, 2011 22.99 23.08 22.44 22.84 96,320 -0.12(-0.52%)
Jul 25, 2011 23.00 23.15 22.90 22.96 63,027 -0.27(-1.16%)
Jul 22, 2011 23.31 23.34 23.18 23.22 58,913 -0.08(-0.34%)
Jul 21, 2011 23.09 23.41 23.00 23.30 110,663 +0.30(+1.30%)
Jul 20, 2011 23.26 23.33 22.87 23.00 105,756 -0.27(-1.15%)
Jul 19, 2011 23.10 23.33 23.07 23.27 104,925 +0.35(+1.52%)
Jul 18, 2011 23.22 23.36 22.79 22.92 141,490 -0.32(-1.36%)
Jul 15, 2011 23.12 23.60 23.00 23.24 130,317 +0.15(+0.65%)
Jul 14, 2011 23.37 23.49 23.07 23.09 91,071 -0.25(-1.08%)
Jul 13, 2011 23.30 23.60 23.22 23.34 124,185 +0.13(+0.58%)
Jul 12, 2011 22.98 23.41 22.97 23.21 176,187 +0.14(+0.62%)
Jul 11, 2011 22.95 23.17 22.94 23.07 90,823 -0.12(-0.51%)
Jul 08, 2011 23.30 23.53 23.14 23.18 157,661 -0.34(-1.44%)
Jul 07, 2011 23.48 23.62 23.37 23.52 82,202 +0.14(+0.61%)
Jul 06, 2011 23.30 23.45 23.25 23.38 81,394 +0.09(+0.41%)
Jul 05, 2011 23.33 23.33 23.12 23.29 92,759 +0.00(+0.00%)
Jul 01, 2011 23.13 23.33 23.05 23.29 88,441 +0.19(+0.82%)
Jun 30, 2011 23.18 23.26 23.10 23.10 83,722 +0.00(+0.00%)
Jun 29, 2011 23.05 23.16 22.92 23.10 67,873 +0.08(+0.34%)
Jun 28, 2011 22.82 23.04 22.74 23.02 108,326 +0.29(+1.29%)
Jun 27, 2011 22.53 22.82 22.53 22.73 115,793 +0.24(+1.09%)
Jun 24, 2011 22.58 22.70 22.46 22.48 261,054 -0.10(-0.45%)
Jun 23, 2011 22.39 22.62 22.26 22.58 127,819 -0.02(-0.07%)
Jun 22, 2011 22.51 22.88 22.50 22.60 154,249 -0.03(-0.14%)
Jun 21, 2011 22.58 22.81 22.44 22.63 117,477 +0.17(+0.77%)
Jun 20, 2011 22.54 22.54 22.35 22.46 99,439 +0.21(+0.92%)
Jun 17, 2011 22.41 22.62 22.25 22.25 268,327 +0.01(+0.04%)
Jun 16, 2011 21.24 22.28 21.24 22.25 108,164 +0.32(+1.44%)
Jun 15, 2011 22.06 22.25 21.86 21.93 114,938 -0.33(-1.49%)
Jun 14, 2011 22.20 22.37 22.07 22.26 118,603 +0.22(+1.00%)
Jun 13, 2011 21.93 22.17 21.88 22.04 123,399 +0.13(+0.61%)
Jun 10, 2011 22.17 22.34 21.87 21.91 152,507 -0.34(-1.53%)
Jun 09, 2011 22.31 22.47 22.21 22.25 131,858 -0.06(-0.28%)
Jun 08, 2011 22.18 22.38 22.18 22.31 83,566 +0.02(+0.11%)
Jun 07, 2011 22.36 22.44 22.20 22.29 87,101 +0.07(+0.32%)
Jun 06, 2011 22.21 22.33 22.21 22.21 100,728 +0.01(+0.04%)
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