New Zealand markets close in 2 hours 57 minutes

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.98-0.47 (-1.45%)
At close: 04:00PM EDT
32.40 +0.42 (+1.31%)
After hours: 05:58PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202432.4132.4131.5731.9831.98202,100
10 Sept 202431.4432.7531.4432.4532.45227,500
09 Sept 202431.4331.5530.7231.4231.42171,500
06 Sept 202431.1531.6430.7831.5631.56173,900
05 Sept 202430.9431.4330.6731.1831.18238,600
04 Sept 202430.3030.8030.2630.7730.77175,100
03 Sept 202429.8130.3729.5630.3730.37143,700
30 Aug 202429.5529.9429.5529.7229.72164,200
29 Aug 202430.0830.1429.5329.6229.62151,200
28 Aug 202429.9730.2529.6029.9729.972,300,500
27 Aug 202430.2230.8929.9630.1630.16584,400
26 Aug 202429.1629.8229.0529.7929.79245,900
23 Aug 202428.7229.2428.5528.9328.93223,100
22 Aug 202428.6028.8028.2828.5828.58261,100
21 Aug 202428.3028.6128.3028.4228.42212,400
20 Aug 202428.6428.8428.2428.2528.25208,500
19 Aug 202428.3528.8328.3528.5728.57106,500
16 Aug 202427.9628.4527.9528.4028.4089,100
15 Aug 202428.4928.5828.1028.1928.19118,600
14 Aug 202428.1628.3528.0828.2228.22144,900
13 Aug 202427.7228.2327.6128.1028.10182,400
12 Aug 202428.5128.9127.5827.8827.88180,100
09 Aug 202428.6728.6728.4028.5628.56113,700
08 Aug 202428.8229.0128.6728.7228.7262,800
07 Aug 202429.1129.4128.7828.8128.8183,600
06 Aug 202429.5129.7129.1029.1429.1490,900
05 Aug 202429.9929.9929.0229.3229.32130,700
02 Aug 202430.4930.6230.0430.1630.16131,100
01 Aug 202430.7030.9330.3830.4830.48114,000
31 Jul 202430.4031.1530.2030.8430.84106,700
30 Jul 202430.4330.5830.2430.3030.3092,800
29 Jul 202430.4530.7330.2730.5230.5298,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...