UK markets closed

Tootsie Roll Industries, Inc. (TR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.92+1.10 (+2.40%)
At close: 04:00PM EST
46.00 -0.92 (-1.96%)
After hours: 06:14PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202345.8847.0345.3546.9246.92228,000
02 Feb 202344.9945.9944.4645.8245.82201,800
01 Feb 202344.6745.9744.4545.2645.26427,700
31 Jan 202344.5844.7544.1744.7344.7389,200
30 Jan 202343.6844.9543.6844.2844.28114,900
27 Jan 202343.6343.7343.1943.6943.69104,800
26 Jan 202343.8343.9243.3443.5943.5961,100
25 Jan 202343.6644.0143.5143.9543.9561,800
24 Jan 202343.7744.0143.2743.6543.6570,000
23 Jan 202343.2644.1042.8443.8043.8074,800
20 Jan 202343.3843.4542.6743.2243.2290,300
19 Jan 202343.4843.5743.0543.1143.1160,300
18 Jan 202345.5845.5843.2343.4843.48104,400
17 Jan 202345.0745.6645.0045.4245.4293,300
13 Jan 202344.9945.3344.8845.0845.0877,500
12 Jan 202345.8445.8444.9645.0645.0697,000
11 Jan 202346.1046.4045.7145.7845.7897,000
10 Jan 202345.0545.9045.0045.9045.9086,000
09 Jan 202346.1146.1545.1645.2845.2890,400
06 Jan 202345.3046.7045.2546.1146.11112,300
05 Jan 202344.0845.0243.8245.0145.01118,000
04 Jan 202343.0244.3842.9943.9943.99118,700
03 Jan 202342.8143.1042.0843.0643.06116,900
30 Dec 202242.7242.7442.4042.5742.57111,900
29 Dec 202243.0543.0842.3742.7742.7786,900
28 Dec 202243.0643.4242.6442.6542.6584,000
27 Dec 202243.4443.8143.1043.1443.1467,500
23 Dec 202243.1743.8743.1543.5243.5289,600
22 Dec 202243.1843.3642.8243.2843.2876,800
21 Dec 202243.6044.0043.3743.4043.4089,300
20 Dec 202243.4643.5143.0043.3043.30120,700
20 Dec 20220.09 Dividend
19 Dec 202243.1643.6842.9443.3943.30146,000
16 Dec 202243.1643.4142.7843.1743.08572,700
15 Dec 202243.8743.9043.2343.4943.40156,300
14 Dec 202244.2044.7443.7244.0443.95148,300
13 Dec 202245.6045.8844.2944.3144.22194,100
12 Dec 202244.3145.4444.3145.4145.32125,700
09 Dec 202244.4544.8944.2744.2844.19118,800
08 Dec 202245.1245.3744.4744.7044.61114,400
07 Dec 202245.3545.8245.0045.2245.13180,600
06 Dec 202245.6045.8745.3145.5045.41114,400
05 Dec 202245.7746.0245.1245.6945.60161,900
02 Dec 202244.6146.5244.6146.0645.96176,500
01 Dec 202244.9145.0444.3844.9444.85100,600
30 Nov 202243.6144.9543.2644.9544.86167,200
29 Nov 202244.0044.0843.2843.6643.57391,900
28 Nov 202243.8044.2543.7743.8143.72118,400
25 Nov 202243.2544.2143.2243.9843.89102,200
23 Nov 202244.2344.2343.0043.2943.20125,800
22 Nov 202244.5844.6444.0544.3844.29156,700
21 Nov 202243.5844.2243.3344.1544.06136,000
18 Nov 202244.0244.3043.2443.4743.38148,800
17 Nov 202243.0743.5442.9143.4843.39118,200
16 Nov 202242.5543.3942.4243.1643.07110,100
15 Nov 202241.8842.4341.3442.4142.32114,000
14 Nov 202241.0042.0440.9741.5741.48109,700
11 Nov 202241.5841.5840.3341.0440.95132,900
10 Nov 202241.8842.0441.0441.6841.59154,000
09 Nov 202240.8641.6340.8641.1341.0491,500
08 Nov 202240.1041.3240.1041.0640.97145,400
07 Nov 202240.0840.2739.5340.1440.0675,200
04 Nov 202239.9340.0639.4240.0039.9273,100
03 Nov 202239.0039.9438.5739.6239.5475,800
02 Nov 202239.7040.0439.0339.2539.17148,800
01 Nov 202240.3540.6538.8739.7839.70246,900
31 Oct 202240.5641.2040.0040.3940.3193,700
28 Oct 202239.2540.6539.2540.6540.57109,100
27 Oct 202239.5339.6238.4239.2839.20116,500
26 Oct 202239.8040.3039.5139.5439.4685,600
25 Oct 202239.0040.1338.9239.9939.91118,900
24 Oct 202238.4139.1638.4139.1639.0886,500
21 Oct 202238.0938.8338.0638.3638.28107,900
20 Oct 202238.0038.3537.7337.8937.8194,600
19 Oct 202237.4238.1037.3237.9337.8587,900
18 Oct 202237.1237.6436.6937.4437.3680,200
17 Oct 202236.5337.0836.5236.8836.80114,600
14 Oct 202236.3036.4735.9136.3236.2471,100
13 Oct 202234.9536.4634.8436.1436.0789,100
12 Oct 202235.5535.7135.1235.1935.1276,700
11 Oct 202234.7835.6034.3335.3435.2786,600
10 Oct 202233.2535.0333.2534.8834.8178,100
07 Oct 202233.1033.8533.0033.3933.32204,800
07 Oct 20220.09 Dividend
06 Oct 202233.8734.2433.2233.5333.37123,200
05 Oct 202234.8434.9633.8433.8733.7199,600
04 Oct 202234.1535.3934.1535.2235.05147,000
03 Oct 202233.6734.0233.5333.7833.6267,300
30 Sept 202233.7934.0233.2633.2833.1292,000
29 Sept 202234.6234.6233.6933.8433.6857,600
28 Sept 202233.7334.9033.4834.5834.42114,900
27 Sept 202234.5334.7133.6933.7833.6263,800
26 Sept 202234.5235.0734.2834.4634.3094,600
23 Sept 202234.8734.9434.0734.7334.5682,400
22 Sept 202234.9535.1934.7335.0534.8853,300
21 Sept 202234.8135.3334.8134.9934.8259,800
20 Sept 202234.4434.7134.2734.5634.40105,600
19 Sept 202234.0934.6933.8734.6534.4993,500
16 Sept 202234.3734.3733.8733.9933.83188,100
15 Sept 202234.8734.8734.1734.4034.2488,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...