Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Tootsie Roll Industries (TR)
Tootsie Roll Industries (TR) Historical

TR Tootsie Roll Industries

29.905

0.295 (1.00%)

Last Updated: 11:45:35

Delayed by 15 minutes

TR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 10 2024	29.61	0.49	1.68%	29.19	29.62	29.09	98,958
Jul 09 2024	29.12	-0.25	-0.85%	29.31	29.49	29.03	69,012
Jul 08 2024	29.37	-0.72	-2.39%	30.16	30.23	29.26	94,125
Jul 05 2024	30.09	0.47	1.59%	29.63	30.09	28.82	123,756
Jul 03 2024	29.62	-0.37	-1.23%	29.99	30.03	29.61	73,087
Jul 02 2024	29.99	0.00	0.00%	29.97	30.35	29.54	107,274
Jul 01 2024	29.99	-0.58	-1.90%	30.57	30.80	29.96	117,638
Jun 28 2024	30.57	-0.36	-1.16%	30.91	31.19	30.16	169,740
Jun 27 2024	30.93	-1.13	-3.52%	31.98	32.05	30.81	264,590
Jun 26 2024	32.06	0.14	0.44%	31.59	32.22	31.13	2,252,213
Jun 25 2024	31.92	2.13	7.15%	30.09	33.00	30.06	684,047
Jun 24 2024	29.79	1.66	5.90%	28.69	30.15	28.685	194,283
Jun 21 2024	28.13	-0.45	-1.57%	28.59	28.905	28.13	340,189
Jun 20 2024	28.58	0.08	0.28%	28.28	28.66	28.26	84,950
Jun 18 2024	28.50	-0.35	-1.21%	29.00	29.00	28.41	92,780
Jun 17 2024	28.85	-0.37	-1.27%	29.06	29.06	28.71	97,406
Jun 14 2024	29.22	0.31	1.07%	28.75	29.2397	28.61	119,122
Jun 13 2024	28.91	0.13	0.45%	28.76	29.049	28.42	82,425
Jun 12 2024	28.78	-0.19	-0.66%	28.67	28.93	28.51	85,469
Jun 11 2024	28.97	0.32	1.12%	28.51	29.04	28.39	84,365
Jun 10 2024	28.65	-0.16	-0.56%	28.84	28.84	28.42	86,314
Jun 07 2024	28.81	-0.55	-1.87%	29.11	29.2918	28.81	50,192
Jun 06 2024	29.36	0.27	0.93%	29.20	29.6199	28.915	55,205
Jun 05 2024	29.09	-0.47	-1.59%	29.58	29.58	29.00	48,700
Jun 04 2024	29.56	0.21	0.72%	29.28	29.58	29.05	51,738
Jun 03 2024	29.35	0.09	0.31%	29.37	29.45	29.10	72,978
May 31 2024	29.26	0.32	1.11%	28.96	29.26	28.96	140,456
May 30 2024	28.94	0.02	0.07%	29.08	29.22	28.82	80,949
May 29 2024	28.92	-0.62	-2.10%	29.40	29.43	28.83	73,280
May 28 2024	29.54	-0.47	-1.57%	29.93	29.9949	29.47	51,197
May 24 2024	30.01	-0.27	-0.89%	30.43	30.61	29.99	48,539
May 23 2024	30.28	-0.31	-1.01%	30.44	30.61	30.17	70,195
May 22 2024	30.59	0.34	1.12%	30.08	30.61	29.8854	81,876
May 21 2024	30.25	0.39	1.31%	29.80	30.27	29.80	69,591
May 20 2024	29.86	0.26	0.88%	29.50	29.90	29.47	60,983
May 17 2024	29.60	-0.31	-1.04%	30.00	30.00	29.46	78,935
May 16 2024	29.91	0.30	1.01%	29.61	29.91	29.56	59,743
May 15 2024	29.61	-0.42	-1.40%	30.13	30.32	29.50	62,463
May 14 2024	30.03	0.30	1.01%	29.87	30.1079	29.675	68,236
May 13 2024	29.73	-0.14	-0.47%	29.85	30.13	29.61	62,905
May 10 2024	29.87	-0.06	-0.20%	29.84	29.905	29.61	66,993
May 09 2024	29.93	0.64	2.19%	29.37	29.95	29.2738	69,711
May 08 2024	29.29	-0.20	-0.68%	29.57	29.60	29.18	55,661
May 07 2024	29.49	-0.06	-0.20%	29.72	29.9837	29.49	62,186
May 06 2024	29.55	0.12	0.41%	29.43	29.55	29.09	90,450
May 03 2024	29.43	-0.18	-0.61%	29.73	29.80	29.41	61,695
May 02 2024	29.61	-0.13	-0.44%	29.80	30.05	29.61	50,573
May 01 2024	29.74	0.03	0.10%	29.70	29.93	29.60	72,152
Apr 30 2024	29.71	-0.06	-0.20%	29.83	29.98	29.71	62,532
Apr 29 2024	29.77	-0.05	-0.17%	29.83	29.98	29.59	59,389
Apr 26 2024	29.82	-0.37	-1.23%	30.20	30.32	29.795	57,462
Apr 25 2024	30.19	-0.12	-0.40%	30.34	31.28	30.14	89,283
Apr 24 2024	30.31	-0.01	-0.03%	30.15	30.4595	30.15	57,487
Apr 23 2024	30.32	-0.14	-0.46%	30.25	30.70	30.25	51,247
Apr 22 2024	30.46	0.26	0.86%	30.39	30.74	30.16	65,635
Apr 19 2024	30.20	0.07	0.23%	30.06	30.55	30.06	98,664
Apr 18 2024	30.13	0.31	1.04%	29.99	30.32	29.84	63,674
Apr 17 2024	29.82	-0.32	-1.06%	30.34	30.55	29.69	72,627
Apr 16 2024	30.14	-0.11	-0.36%	30.30	30.45	29.953	76,758
Apr 15 2024	30.25	0.31	1.04%	30.01	30.28	29.73	112,710
Apr 12 2024	29.94	-0.61	-2.00%	30.50	30.50	29.87	70,304

Tootsie Roll Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions