Skip to main content

Tootsie Roll Industries (NY: TR )

31.81 -0.11 (-0.34%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.29 15.29 14.86 14.91 326,827 -0.20(-1.32%)
Nov 29, 2007 14.91 15.22 14.91 15.11 264,662 +0.03(+0.20%)
Nov 28, 2007 14.54 15.08 14.54 15.08 326,841 +0.54(+3.75%)
Nov 27, 2007 14.32 14.67 14.32 14.54 281,070 +0.25(+1.74%)
Nov 26, 2007 14.63 14.79 14.29 14.29 402,213 -0.38(-2.60%)
Nov 23, 2007 14.45 14.74 14.40 14.67 105,422 +0.22(+1.55%)
Nov 21, 2007 14.52 14.69 14.45 14.45 322,545 -0.08(-0.58%)
Nov 20, 2007 14.29 14.57 14.22 14.53 330,642 +0.15(+1.05%)
Nov 19, 2007 14.66 14.66 14.30 14.38 343,217 -0.36(-2.42%)
Nov 16, 2007 14.67 14.92 14.57 14.74 482,331 -0.13(-0.86%)
Nov 15, 2007 14.70 15.00 14.61 14.86 625,097 +0.13(+0.86%)
Nov 14, 2007 15.09 15.09 14.70 14.74 310,483 -0.38(-2.48%)
Nov 13, 2007 14.95 15.13 14.89 15.11 355,134 +0.23(+1.55%)
Nov 12, 2007 14.66 15.08 14.59 14.88 452,808 +0.24(+1.61%)
Nov 09, 2007 14.20 14.88 14.20 14.65 641,165 +0.12(+0.83%)
Nov 08, 2007 14.40 14.58 14.25 14.52 583,622 +0.27(+1.91%)
Nov 07, 2007 14.36 14.52 14.22 14.25 383,683 -0.27(-1.88%)
Nov 06, 2007 14.95 14.95 14.25 14.52 390,863 -0.20(-1.36%)
Nov 05, 2007 14.61 14.82 14.52 14.72 456,884 -0.01(-0.04%)
Nov 02, 2007 14.72 14.73 14.34 14.73 458,206 +0.19(+1.29%)
Nov 01, 2007 15.36 15.36 14.53 14.54 482,827 -1.05(-6.75%)
Oct 31, 2007 15.43 15.69 15.34 15.60 260,085 +0.21(+1.34%)
Oct 30, 2007 15.43 15.66 15.35 15.39 222,576 -0.16(-1.01%)
Oct 29, 2007 15.53 15.75 15.26 15.55 422,349 +0.08(+0.51%)
Oct 26, 2007 15.00 15.50 14.95 15.47 295,611 +0.45(+3.02%)
Oct 25, 2007 15.34 15.34 14.83 15.01 547,435 -0.38(-2.48%)
Oct 24, 2007 15.64 15.75 15.15 15.40 433,090 -0.35(-2.19%)
Oct 23, 2007 16.14 16.14 15.68 15.74 221,254 -0.14(-0.88%)
Oct 22, 2007 15.40 15.95 15.38 15.88 216,297 +0.40(+2.58%)
Oct 19, 2007 16.06 16.06 15.44 15.48 317,588 -0.62(-3.83%)
Oct 18, 2007 15.91 16.32 15.91 16.10 219,767 +0.24(+1.53%)
Oct 17, 2007 15.96 16.10 15.69 15.86 153,341 -0.07(-0.42%)
Oct 16, 2007 16.08 16.19 15.92 15.92 174,822 -0.13(-0.83%)
Oct 15, 2007 16.31 16.47 15.88 16.06 262,233 -0.28(-1.74%)
Oct 12, 2007 16.27 16.45 16.27 16.34 119,797 +0.07(+0.41%)
Oct 11, 2007 16.54 16.69 16.10 16.27 255,624 -0.18(-1.07%)
Oct 10, 2007 16.55 16.61 16.27 16.45 138,469 -0.10(-0.62%)
Oct 09, 2007 16.41 16.56 16.30 16.55 164,908 +0.16(+1.00%)
Oct 08, 2007 16.56 17.21 16.27 16.39 193,163 -0.22(-1.31%)
Oct 05, 2007 16.38 16.61 16.29 16.61 181,762 +0.36(+2.24%)
Oct 04, 2007 16.28 16.40 16.19 16.24 86,750 +0.03(+0.19%)
Oct 03, 2007 16.32 16.32 16.00 16.21 166,725 -0.22(-1.36%)
Oct 02, 2007 16.45 16.45 16.30 16.44 140,948 +0.04(+0.22%)
Oct 01, 2007 16.10 16.46 16.10 16.40 169,039 +0.34(+2.15%)
Sep 28, 2007 16.36 16.49 16.01 16.06 215,471 -0.34(-2.10%)
Sep 27, 2007 16.31 16.43 16.21 16.40 214,149 +0.18(+1.08%)
Sep 26, 2007 16.04 16.44 16.03 16.23 159,455 +0.24(+1.48%)
Sep 25, 2007 15.87 16.04 15.78 15.99 209,522 +0.08(+0.49%)
Sep 24, 2007 16.35 16.51 15.69 15.91 420,366 -0.43(-2.63%)
Sep 21, 2007 16.39 16.52 16.26 16.34 392,441 +0.10(+0.60%)
Sep 20, 2007 16.49 16.59 16.07 16.24 186,058 -0.25(-1.50%)
Sep 19, 2007 16.40 16.62 16.37 16.49 243,231 +0.24(+1.49%)
Sep 18, 2007 15.73 16.29 15.66 16.25 296,603 +0.66(+4.23%)
Sep 17, 2007 15.78 15.85 15.58 15.59 335,434 -0.19(-1.19%)
Sep 14, 2007 15.70 15.86 15.71 15.78 240,587 +0.07(+0.46%)
Sep 13, 2007 15.95 15.95 15.67 15.70 204,730 -0.18(-1.14%)
Sep 12, 2007 16.02 16.04 15.76 15.89 170,691 -0.15(-0.91%)
Sep 11, 2007 15.83 16.09 15.78 16.03 194,651 +0.20(+1.26%)
Sep 10, 2007 15.99 16.03 15.50 15.83 240,752 -0.05(-0.34%)
Sep 07, 2007 16.38 16.38 15.84 15.89 281,070 -0.50(-3.03%)
Sep 06, 2007 16.37 16.49 16.13 16.38 157,802 +0.01(+0.07%)
Sep 05, 2007 16.53 16.65 16.21 16.37 338,739 -0.27(-1.64%)
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.