Indicators

Tootsie Roll Industries (NY: TR )

29.60 -0.31 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.53	33.61	33.17	33.33	115,745	-0.49(-1.44%)
Apr 28, 2022	33.76	33.83	33.30	33.81	101,684	+0.53(+1.60%)
Apr 27, 2022	33.30	33.58	32.60	33.28	178,928	+0.19(+0.58%)
Apr 26, 2022	34.00	34.07	33.04	33.09	93,550	-1.09(-3.20%)
Apr 25, 2022	33.58	34.18	32.98	34.18	114,160	+0.53(+1.58%)
Apr 22, 2022	34.34	34.34	33.64	33.65	79,920	-0.53(-1.56%)
Apr 21, 2022	34.96	34.96	34.13	34.18	83,089	-0.67(-1.91%)
Apr 20, 2022	34.66	35.14	34.33	34.85	96,344	+0.50(+1.47%)
Apr 19, 2022	34.13	34.72	34.11	34.34	62,767	+0.08(+0.22%)
Apr 18, 2022	34.50	34.64	34.17	34.27	59,882	-0.37(-1.07%)
Apr 14, 2022	34.58	34.83	34.45	34.64	82,412	+0.15(+0.44%)
Apr 13, 2022	34.42	34.75	34.33	34.49	65,395	-0.10(-0.30%)
Apr 12, 2022	34.28	34.90	34.13	34.59	121,037	+0.48(+1.39%)
Apr 11, 2022	34.22	34.86	33.99	34.12	146,843	-0.29(-0.86%)
Apr 08, 2022	34.47	34.95	33.59	34.41	97,079	-0.24(-0.69%)
Apr 07, 2022	34.16	34.93	34.06	34.65	72,628	+0.39(+1.14%)
Apr 06, 2022	34.60	34.74	34.15	34.26	71,833	-0.40(-1.15%)
Apr 05, 2022	35.01	35.10	34.55	34.66	75,137	-0.52(-1.49%)
Apr 04, 2022	36.22	36.24	34.88	35.18	154,106	+0.29(+0.85%)

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.