Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.13

+0.31

(+1.04%)

At close: 04:00PM EDT

30.03

-0.12

(-0.40%)

After hours:

04:03PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	29.99	30.32	29.90	30.13	30.13	63,700
17 Apr 2024	30.34	30.44	29.69	29.82	29.82	72,600
16 Apr 2024	30.34	30.45	29.95	30.14	30.14	79,400
15 Apr 2024	30.01	30.28	29.73	30.25	30.25	112,700
12 Apr 2024	30.50	30.50	29.87	29.94	29.94	70,100
11 Apr 2024	31.08	31.09	30.42	30.55	30.55	81,600
10 Apr 2024	30.80	31.00	30.35	30.88	30.88	100,300
09 Apr 2024	31.50	31.50	30.87	30.99	30.99	64,100
08 Apr 2024	31.44	31.65	31.15	31.38	31.38	81,400
05 Apr 2024	31.43	31.43	30.89	31.35	31.35	77,200
04 Apr 2024	31.31	31.69	31.18	31.48	31.48	78,500
03 Apr 2024	31.45	31.45	30.66	31.04	31.04	89,000
02 Apr 2024	31.82	31.82	31.06	31.52	31.52	82,600
01 Apr 2024	32.10	32.15	31.62	31.73	31.73	71,700
28 Mar 2024	31.96	32.31	31.65	32.03	32.03	79,100
27 Mar 2024	32.05	32.25	31.88	31.96	31.96	57,100
26 Mar 2024	31.84	32.11	31.74	31.84	31.84	49,200
25 Mar 2024	32.40	32.58	31.66	31.68	31.68	48,100
22 Mar 2024	32.58	32.77	32.19	32.28	32.28	49,300
21 Mar 2024	32.22	32.56	31.94	32.43	32.43	76,500
20 Mar 2024	32.37	32.64	31.97	32.35	32.35	64,300
19 Mar 2024	31.92	32.34	31.91	32.26	32.26	58,000
18 Mar 2024	31.77	32.27	31.75	31.83	31.83	65,200
15 Mar 2024	31.55	32.17	31.54	31.83	31.83	153,700
14 Mar 2024	32.22	32.40	31.49	31.69	31.69	91,000
13 Mar 2024	32.47	32.83	32.24	32.26	32.26	79,400
12 Mar 2024	32.63	32.78	32.25	32.58	32.58	83,900
11 Mar 2024	32.08	32.77	32.01	32.55	32.55	112,400
08 Mar 2024	31.50	32.02	31.27	31.85	31.85	88,500
07 Mar 2024	31.99	32.12	31.27	31.54	31.54	82,600
06 Mar 2024	31.91	32.02	31.52	31.87	31.87	89,400
05 Mar 2024	32.37	32.65	31.69	31.73	31.73	83,000
05 Mar 2024	0.087 Dividend
05 Mar 2024	103:100 Stock split
04 Mar 2024	31.58	32.35	31.58	32.33	32.24	59,122
01 Mar 2024	31.54	31.68	31.06	31.58	31.50	60,770
29 Feb 2024	31.54	31.79	31.21	31.57	31.49	114,021
28 Feb 2024	30.90	31.42	30.78	31.39	31.30	43,981
27 Feb 2024	30.67	30.89	30.16	30.81	30.72	168,508
26 Feb 2024	30.77	30.77	30.30	30.42	30.34	66,332
23 Feb 2024	30.51	30.64	29.84	30.64	30.56	79,001
22 Feb 2024	30.93	31.01	30.45	30.51	30.43	111,343
21 Feb 2024	31.42	31.42	30.87	31.11	31.02	58,607
20 Feb 2024	31.52	31.93	31.27	31.27	31.19	56,341
16 Feb 2024	32.28	32.28	31.65	31.75	31.66	63,963
15 Feb 2024	31.77	32.35	31.62	32.31	32.22	65,096
14 Feb 2024	32.06	32.06	31.40	31.62	31.54	102,279
13 Feb 2024	32.01	32.50	31.79	31.91	31.83	63,242
12 Feb 2024	32.10	32.48	31.95	32.21	32.13	51,809
09 Feb 2024	31.85	32.21	31.65	32.16	32.07	96,408
08 Feb 2024	31.05	32.13	31.05	31.89	31.81	63,963
07 Feb 2024	31.14	31.59	30.93	31.06	30.97	62,727
06 Feb 2024	30.95	31.36	30.86	31.15	31.06	56,959
05 Feb 2024	31.83	31.83	31.03	31.05	30.96	70,555
02 Feb 2024	31.99	32.14	31.71	31.83	31.75	83,842
01 Feb 2024	31.55	32.40	31.55	32.21	32.13	74,160
31 Jan 2024	32.04	32.40	31.63	31.64	31.56	76,220
30 Jan 2024	31.96	32.23	31.79	32.16	32.07	52,427
29 Jan 2024	32.56	32.56	31.81	32.08	31.99	60,667
26 Jan 2024	32.63	32.74	32.35	32.42	32.33	54,796
25 Jan 2024	32.78	33.01	32.46	32.67	32.58	67,156
24 Jan 2024	32.52	32.78	32.20	32.61	32.52	49,749
23 Jan 2024	32.78	32.87	32.45	32.52	32.44	64,375
22 Jan 2024	32.24	32.61	32.14	32.57	32.49	64,684
19 Jan 2024	32.93	32.93	32.39	32.42	32.33	49,028
18 Jan 2024	32.99	33.16	32.76	33.01	32.92	50,264
17 Jan 2024	33.03	33.66	33.03	33.08	32.99	32,136
16 Jan 2024	34.05	34.22	33.28	33.30	33.21	60,358
12 Jan 2024	33.81	34.18	33.61	34.18	34.09	45,629
11 Jan 2024	33.40	33.72	32.90	33.71	33.62	76,941
10 Jan 2024	33.47	33.49	33.12	33.47	33.38	47,689
09 Jan 2024	33.00	33.35	32.94	33.35	33.26	57,062
08 Jan 2024	33.01	33.35	32.92	33.24	33.15	53,457
05 Jan 2024	32.80	32.99	32.49	32.88	32.80	75,293
04 Jan 2024	33.61	33.82	32.80	32.85	32.77	98,674
03 Jan 2024	33.44	34.80	33.30	33.61	33.52	124,630
02 Jan 2024	32.15	33.73	32.15	33.54	33.45	109,180
29 Dec 2023	31.95	32.35	31.65	32.27	32.19	76,426
28 Dec 2023	31.88	32.20	31.23	31.87	31.79	140,492
27 Dec 2023	31.67	31.91	31.16	31.88	31.80	96,717
26 Dec 2023	31.47	31.67	31.17	31.55	31.47	51,500
22 Dec 2023	31.75	31.90	31.45	31.60	31.52	72,203
21 Dec 2023	31.93	31.98	31.53	31.71	31.62	61,182
20 Dec 2023	32.51	32.51	31.65	31.88	31.80	119,480
19 Dec 2023	32.42	32.84	32.42	32.54	32.46	60,873
19 Dec 2023	0.09 Dividend
18 Dec 2023	32.39	32.61	32.25	32.50	32.33	81,061
15 Dec 2023	32.98	32.98	32.23	32.26	32.09	285,104
14 Dec 2023	33.98	33.99	33.10	33.14	32.96	49,955
13 Dec 2023	33.13	33.83	33.13	33.80	33.61	63,963
12 Dec 2023	33.55	33.55	33.03	33.07	32.89	47,895
11 Dec 2023	33.17	33.72	33.17	33.59	33.41	64,169
08 Dec 2023	33.35	33.56	33.04	33.13	32.95	49,749
07 Dec 2023	33.31	33.59	33.02	33.44	33.25	53,045
06 Dec 2023	33.24	33.78	33.24	33.32	33.14	63,242
05 Dec 2023	33.32	34.15	33.20	33.31	33.13	79,104
04 Dec 2023	32.51	33.49	32.51	33.32	33.14	74,469
01 Dec 2023	32.19	32.88	32.19	32.75	32.57	68,701
30 Nov 2023	31.83	32.29	31.69	32.13	31.95	87,344
29 Nov 2023	32.42	32.53	31.47	31.65	31.48	71,791
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,755.40-80.64(-0.68%)

NZD/USD0.5864-0.0042(-0.70%)

NZD/EUR0.5519-0.0025(-0.45%)

ALL ORDS7,771.20-127.70(-1.62%)

ASX 2007,521.20-120.90(-1.58%)

OIL86.02+3.29(+3.98%)

Tootsie Roll Industries, Inc. (TR)

NZX 50
11,755.40
-80.64(-0.68%)

NZD/USD
0.5864
-0.0042(-0.70%)

NZD/EUR
0.5519
-0.0025(-0.45%)

ALL ORDS
7,771.20
-127.70(-1.62%)

ASX 200
7,521.20
-120.90(-1.58%)

OIL
86.02
+3.29(+3.98%)