New Zealand markets closed

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.33-0.20 (-0.66%)
At close: 04:00PM EDT
30.93 +0.60 (+1.98%)
After hours: 08:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202430.7130.8830.0930.3330.3396,300
25 Jul 202429.5231.1229.5230.5330.53159,700
24 Jul 202430.2530.8429.4829.5829.582,203,200
23 Jul 202429.0030.0128.7230.0130.01323,700
22 Jul 202430.0830.0829.0429.6729.67240,400
19 Jul 202430.3330.4829.9029.9929.99141,800
18 Jul 202430.2930.6230.0030.2230.2295,800
17 Jul 202430.3430.8429.9430.2930.29135,500
16 Jul 202429.5530.2529.4930.2330.23110,500
15 Jul 202429.7529.9529.1429.4129.41151,500
12 Jul 202429.8030.1029.5929.7829.7879,600
11 Jul 202429.6230.0429.4729.6229.6285,000
10 Jul 202429.1929.6229.0929.6129.6198,900
09 Jul 202429.3129.4929.0329.1229.1269,000
08 Jul 202430.1630.1629.2629.3729.3794,100
05 Jul 202429.6330.0928.8230.0930.09123,800
03 Jul 202429.9930.0329.6129.6229.6273,100
02 Jul 202429.9730.3529.5429.9929.99107,300
01 Jul 202430.7230.8029.9629.9929.99117,600
28 Jun 202430.9131.1930.1630.5730.57169,700
27 Jun 202431.9831.9830.8130.9330.93264,600
26 Jun 202431.5932.2231.1332.0632.062,252,200
25 Jun 202430.0933.0030.0631.9231.92684,000
24 Jun 202428.6930.1528.6929.7929.79194,300
21 Jun 202428.5928.9128.1328.1328.13340,200
20 Jun 202428.2828.6628.2628.5828.5885,000
20 Jun 20240.09 Dividend
18 Jun 202429.0029.0028.4128.5028.4192,800
17 Jun 202429.0629.0628.7128.8528.7697,400
14 Jun 202428.7529.2428.6129.2229.13119,100
13 Jun 202428.7629.0528.4228.9128.8282,400
12 Jun 202428.9729.2828.5128.7828.6986,500
11 Jun 202428.5129.0428.4528.9728.8884,400
10 Jun 202428.8428.8428.4228.6528.5686,300
07 Jun 202429.1529.2928.8128.8128.7250,600
06 Jun 202429.2029.6228.9229.3629.2755,200
05 Jun 202429.5829.5829.0029.0929.0048,700
04 Jun 202429.2829.5829.0529.5629.4751,700
03 Jun 202429.3729.4529.1029.3529.2673,000
31 May 202428.9629.2628.9629.2629.17140,400
30 May 202429.0829.2228.8228.9428.8580,900
29 May 202429.4029.4328.8328.9228.8373,300
28 May 202429.9330.0929.4729.5429.4558,600
24 May 202430.4330.5029.9930.0129.9248,500
23 May 202430.4430.6130.1730.2830.1870,600
22 May 202430.0830.6129.8930.5930.4981,900
21 May 202429.8030.2729.8030.2530.1569,600
20 May 202429.5029.9029.4729.8629.7761,000
17 May 202430.0030.0029.4629.6029.5178,900
16 May 202429.6129.9129.5629.9129.8259,700
15 May 202430.1330.3229.5029.6129.5262,500
14 May 202429.8730.1129.6830.0329.9468,200
13 May 202429.8530.1329.6129.7329.6462,900
10 May 202429.8429.9129.6129.8729.7867,000
09 May 202429.3729.9529.2729.9329.8469,700
08 May 202429.5729.6029.1829.2929.2055,700
07 May 202429.7229.9829.4929.4929.4062,200
06 May 202429.4329.5529.0929.5529.4690,500
03 May 202429.7329.8029.4129.4329.3461,700
02 May 202429.8030.0529.6129.6129.5250,600
01 May 202429.7029.9329.6029.7429.6572,200
30 Apr 202429.8329.9829.7129.7129.6262,500
29 Apr 202429.8329.9829.5929.7729.6859,400
26 Apr 202430.2030.3229.8029.8229.7357,500
25 Apr 202430.3931.2830.1430.1930.0991,000
24 Apr 202430.1530.4630.1530.3130.2157,500
23 Apr 202430.2530.7030.2530.3230.2251,100
22 Apr 202430.3930.7430.3130.4630.3665,600
19 Apr 202430.0630.5530.0630.2030.1098,700
18 Apr 202429.9930.3229.9030.1330.0363,700
17 Apr 202430.3430.4429.6929.8229.7372,600
16 Apr 202430.3430.4529.9530.1430.0479,400
15 Apr 202430.0130.2829.7330.2530.15112,700
12 Apr 202430.5030.5029.8729.9429.8570,100
11 Apr 202431.0831.0930.4230.5530.4581,600
10 Apr 202430.8031.0030.3530.8830.78100,300
09 Apr 202431.5031.5030.8730.9930.8964,100
08 Apr 202431.4431.6531.1531.3831.2881,400
05 Apr 202431.4331.4330.8931.3531.2577,200
04 Apr 202431.3131.6931.1831.4831.3878,500
03 Apr 202431.4531.4530.6631.0430.9489,000
02 Apr 202431.8231.8231.0631.5231.4282,600
01 Apr 202432.1032.1531.6231.7331.6371,700
28 Mar 202431.9632.3131.6532.0331.9379,100
27 Mar 202432.0532.2531.8831.9631.8657,100
26 Mar 202431.8432.1131.7431.8431.7449,200
25 Mar 202432.4032.5831.6631.6831.5848,100
22 Mar 202432.5832.7732.1932.2832.1849,300
21 Mar 202432.2232.5631.9432.4332.3376,500
20 Mar 202432.3732.6431.9732.3532.2564,300
19 Mar 202431.9232.3431.9132.2632.1658,000
18 Mar 202431.7732.2731.7531.8331.7365,200
15 Mar 202431.5532.1731.5431.8331.73153,700
14 Mar 202432.2232.4031.4931.6931.5991,000
13 Mar 202432.4732.8332.2432.2632.1679,400
12 Mar 202432.6332.7832.2532.5832.4883,900
11 Mar 202432.0832.7732.0132.5532.45112,400
08 Mar 202431.5032.0231.2731.8531.7588,500
07 Mar 202431.9932.1231.2731.5431.4482,600
06 Mar 202431.9132.0231.5231.8731.7789,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...