New Zealand markets closed

Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.94-0.61 (-2.00%)
At close: 04:00PM EDT
29.48 -0.46 (-1.54%)
After hours: 06:14PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202430.5030.5029.8729.9429.9470,100
11 Apr 202431.0831.0930.4230.5530.5581,600
10 Apr 202430.8031.0030.3530.8830.88100,300
09 Apr 202431.5031.5030.8730.9930.9964,100
08 Apr 202431.4431.6531.1531.3831.3881,400
05 Apr 202431.4331.4330.8931.3531.3577,200
04 Apr 202431.3131.6931.1831.4831.4878,500
03 Apr 202431.4531.4530.6631.0431.0489,000
02 Apr 202431.8231.8231.0631.5231.5282,600
01 Apr 202432.1032.1531.6231.7331.7371,700
28 Mar 202431.9632.3131.6532.0332.0379,100
27 Mar 202432.0532.2531.8831.9631.9657,100
26 Mar 202431.8432.1131.7431.8431.8449,200
25 Mar 202432.4032.5831.6631.6831.6848,100
22 Mar 202432.5832.7732.1932.2832.2849,300
21 Mar 202432.2232.5631.9432.4332.4376,500
20 Mar 202432.3732.6431.9732.3532.3564,300
19 Mar 202431.9232.3431.9132.2632.2658,000
18 Mar 202431.7732.2731.7531.8331.8365,200
15 Mar 202431.5532.1731.5431.8331.83153,700
14 Mar 202432.2232.4031.4931.6931.6991,000
13 Mar 202432.4732.8332.2432.2632.2679,400
12 Mar 202432.6332.7832.2532.5832.5883,900
11 Mar 202432.0832.7732.0132.5532.55112,400
08 Mar 202431.5032.0231.2731.8531.8588,500
07 Mar 202431.9932.1231.2731.5431.5482,600
06 Mar 202431.9132.0231.5231.8731.8789,400
05 Mar 202432.3732.6531.6931.7331.7383,000
05 Mar 20240.087 Dividend
05 Mar 2024103:100 Stock split
04 Mar 202431.5832.3531.5832.3332.2459,122
01 Mar 202431.5431.6831.0631.5831.5060,770
29 Feb 202431.5431.7931.2131.5731.49114,021
28 Feb 202430.9031.4230.7831.3931.3043,981
27 Feb 202430.6730.8930.1630.8130.72168,508
26 Feb 202430.7730.7730.3030.4230.3466,332
23 Feb 202430.5130.6429.8430.6430.5679,001
22 Feb 202430.9331.0130.4530.5130.43111,343
21 Feb 202431.4231.4230.8731.1131.0258,607
20 Feb 202431.5231.9331.2731.2731.1956,341
16 Feb 202432.2832.2831.6531.7531.6663,963
15 Feb 202431.7732.3531.6232.3132.2265,096
14 Feb 202432.0632.0631.4031.6231.54102,279
13 Feb 202432.0132.5031.7931.9131.8363,242
12 Feb 202432.1032.4831.9532.2132.1351,809
09 Feb 202431.8532.2131.6532.1632.0796,408
08 Feb 202431.0532.1331.0531.8931.8163,963
07 Feb 202431.1431.5930.9331.0630.9762,727
06 Feb 202430.9531.3630.8631.1531.0656,959
05 Feb 202431.8331.8331.0331.0530.9670,555
02 Feb 202431.9932.1431.7131.8331.7583,842
01 Feb 202431.5532.4031.5532.2132.1374,160
31 Jan 202432.0432.4031.6331.6431.5676,220
30 Jan 202431.9632.2331.7932.1632.0752,427
29 Jan 202432.5632.5631.8132.0831.9960,667
26 Jan 202432.6332.7432.3532.4232.3354,796
25 Jan 202432.7833.0132.4632.6732.5867,156
24 Jan 202432.5232.7832.2032.6132.5249,749
23 Jan 202432.7832.8732.4532.5232.4464,375
22 Jan 202432.2432.6132.1432.5732.4964,684
19 Jan 202432.9332.9332.3932.4232.3349,028
18 Jan 202432.9933.1632.7633.0132.9250,264
17 Jan 202433.0333.6633.0333.0832.9932,136
16 Jan 202434.0534.2233.2833.3033.2160,358
12 Jan 202433.8134.1833.6134.1834.0945,629
11 Jan 202433.4033.7232.9033.7133.6276,941
10 Jan 202433.4733.4933.1233.4733.3847,689
09 Jan 202433.0033.3532.9433.3533.2657,062
08 Jan 202433.0133.3532.9233.2433.1553,457
05 Jan 202432.8032.9932.4932.8832.8075,293
04 Jan 202433.6133.8232.8032.8532.7798,674
03 Jan 202433.4434.8033.3033.6133.52124,630
02 Jan 202432.1533.7332.1533.5433.45109,180
29 Dec 202331.9532.3531.6532.2732.1976,426
28 Dec 202331.8832.2031.2331.8731.79140,492
27 Dec 202331.6731.9131.1631.8831.8096,717
26 Dec 202331.4731.6731.1731.5531.4751,500
22 Dec 202331.7531.9031.4531.6031.5272,203
21 Dec 202331.9331.9831.5331.7131.6261,182
20 Dec 202332.5132.5131.6531.8831.80119,480
19 Dec 202332.4232.8432.4232.5432.4660,873
19 Dec 20230.09 Dividend
18 Dec 202332.3932.6132.2532.5032.3381,061
15 Dec 202332.9832.9832.2332.2632.09285,104
14 Dec 202333.9833.9933.1033.1432.9649,955
13 Dec 202333.1333.8333.1333.8033.6163,963
12 Dec 202333.5533.5533.0333.0732.8947,895
11 Dec 202333.1733.7233.1733.5933.4164,169
08 Dec 202333.3533.5633.0433.1332.9549,749
07 Dec 202333.3133.5933.0233.4433.2553,045
06 Dec 202333.2433.7833.2433.3233.1463,242
05 Dec 202333.3234.1533.2033.3133.1379,104
04 Dec 202332.5133.4932.5133.3233.1474,469
01 Dec 202332.1932.8832.1932.7532.5768,701
30 Nov 202331.8332.2931.6932.1331.9587,344
29 Nov 202332.4232.5331.4731.6531.4871,791
28 Nov 202332.8832.8932.4432.5032.3244,084
27 Nov 202333.3633.5032.5832.8932.7183,430
24 Nov 202333.4033.5733.2433.3233.1433,372
22 Nov 202332.8933.7332.8233.4133.2382,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...