UK markets closed

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.02+0.10 (+0.35%)
As of 01:11PM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202429.0829.1928.8929.0229.0221,409
29 May 202429.4029.4328.8328.9228.9273,300
28 May 202429.9330.0929.4729.5429.5458,600
24 May 202430.4330.5029.9930.0130.0148,500
23 May 202430.4430.6130.1730.2830.2870,600
22 May 202430.0830.6129.8930.5930.5981,900
21 May 202429.8030.2729.8030.2530.2569,600
20 May 202429.5029.9029.4729.8629.8661,000
17 May 202430.0030.0029.4629.6029.6078,900
16 May 202429.6129.9129.5629.9129.9159,700
15 May 202430.1330.3229.5029.6129.6162,500
14 May 202429.8730.1129.6830.0330.0368,200
13 May 202429.8530.1329.6129.7329.7362,900
10 May 202429.8429.9129.6129.8729.8767,000
09 May 202429.3729.9529.2729.9329.9369,700
08 May 202429.5729.6029.1829.2929.2955,700
07 May 202429.7229.9829.4929.4929.4962,200
06 May 202429.4329.5529.0929.5529.5590,500
03 May 202429.7329.8029.4129.4329.4361,700
02 May 202429.8030.0529.6129.6129.6150,600
01 May 202429.7029.9329.6029.7429.7472,200
30 Apr 202429.8329.9829.7129.7129.7162,500
29 Apr 202429.8329.9829.5929.7729.7759,400
26 Apr 202430.2030.3229.8029.8229.8257,500
25 Apr 202430.3931.2830.1430.1930.1991,000
24 Apr 202430.1530.4630.1530.3130.3157,500
23 Apr 202430.2530.7030.2530.3230.3251,100
22 Apr 202430.3930.7430.3130.4630.4665,600
19 Apr 202430.0630.5530.0630.2030.2098,700
18 Apr 202429.9930.3229.9030.1330.1363,700
17 Apr 202430.3430.4429.6929.8229.8272,600
16 Apr 202430.3430.4529.9530.1430.1479,400
15 Apr 202430.0130.2829.7330.2530.25112,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...