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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	45.88	47.03	45.35	46.92	46.92	228,000
02 Feb 2023	44.99	45.99	44.46	45.82	45.82	201,800
01 Feb 2023	44.67	45.97	44.45	45.26	45.26	427,700
31 Jan 2023	44.58	44.75	44.17	44.73	44.73	89,200
30 Jan 2023	43.68	44.95	43.68	44.28	44.28	114,900
27 Jan 2023	43.63	43.73	43.19	43.69	43.69	104,800
26 Jan 2023	43.83	43.92	43.34	43.59	43.59	61,100
25 Jan 2023	43.66	44.01	43.51	43.95	43.95	61,800
24 Jan 2023	43.77	44.01	43.27	43.65	43.65	70,000
23 Jan 2023	43.26	44.10	42.84	43.80	43.80	74,800
20 Jan 2023	43.38	43.45	42.67	43.22	43.22	90,300
19 Jan 2023	43.48	43.57	43.05	43.11	43.11	60,300
18 Jan 2023	45.58	45.58	43.23	43.48	43.48	104,400
17 Jan 2023	45.07	45.66	45.00	45.42	45.42	93,300
13 Jan 2023	44.99	45.33	44.88	45.08	45.08	77,500
12 Jan 2023	45.84	45.84	44.96	45.06	45.06	97,000
11 Jan 2023	46.10	46.40	45.71	45.78	45.78	97,000
10 Jan 2023	45.05	45.90	45.00	45.90	45.90	86,000
09 Jan 2023	46.11	46.15	45.16	45.28	45.28	90,400
06 Jan 2023	45.30	46.70	45.25	46.11	46.11	112,300
05 Jan 2023	44.08	45.02	43.82	45.01	45.01	118,000
04 Jan 2023	43.02	44.38	42.99	43.99	43.99	118,700
03 Jan 2023	42.81	43.10	42.08	43.06	43.06	116,900
30 Dec 2022	42.72	42.74	42.40	42.57	42.57	111,900
29 Dec 2022	43.05	43.08	42.37	42.77	42.77	86,900
28 Dec 2022	43.06	43.42	42.64	42.65	42.65	84,000
27 Dec 2022	43.44	43.81	43.10	43.14	43.14	67,500
23 Dec 2022	43.17	43.87	43.15	43.52	43.52	89,600
22 Dec 2022	43.18	43.36	42.82	43.28	43.28	76,800
21 Dec 2022	43.60	44.00	43.37	43.40	43.40	89,300
20 Dec 2022	43.46	43.51	43.00	43.30	43.30	120,700
20 Dec 2022	0.09 Dividend
19 Dec 2022	43.16	43.68	42.94	43.39	43.30	146,000
16 Dec 2022	43.16	43.41	42.78	43.17	43.08	572,700
15 Dec 2022	43.87	43.90	43.23	43.49	43.40	156,300
14 Dec 2022	44.20	44.74	43.72	44.04	43.95	148,300
13 Dec 2022	45.60	45.88	44.29	44.31	44.22	194,100
12 Dec 2022	44.31	45.44	44.31	45.41	45.32	125,700
09 Dec 2022	44.45	44.89	44.27	44.28	44.19	118,800
08 Dec 2022	45.12	45.37	44.47	44.70	44.61	114,400
07 Dec 2022	45.35	45.82	45.00	45.22	45.13	180,600
06 Dec 2022	45.60	45.87	45.31	45.50	45.41	114,400
05 Dec 2022	45.77	46.02	45.12	45.69	45.60	161,900
02 Dec 2022	44.61	46.52	44.61	46.06	45.96	176,500
01 Dec 2022	44.91	45.04	44.38	44.94	44.85	100,600
30 Nov 2022	43.61	44.95	43.26	44.95	44.86	167,200
29 Nov 2022	44.00	44.08	43.28	43.66	43.57	391,900
28 Nov 2022	43.80	44.25	43.77	43.81	43.72	118,400
25 Nov 2022	43.25	44.21	43.22	43.98	43.89	102,200
23 Nov 2022	44.23	44.23	43.00	43.29	43.20	125,800
22 Nov 2022	44.58	44.64	44.05	44.38	44.29	156,700
21 Nov 2022	43.58	44.22	43.33	44.15	44.06	136,000
18 Nov 2022	44.02	44.30	43.24	43.47	43.38	148,800
17 Nov 2022	43.07	43.54	42.91	43.48	43.39	118,200
16 Nov 2022	42.55	43.39	42.42	43.16	43.07	110,100
15 Nov 2022	41.88	42.43	41.34	42.41	42.32	114,000
14 Nov 2022	41.00	42.04	40.97	41.57	41.48	109,700
11 Nov 2022	41.58	41.58	40.33	41.04	40.95	132,900
10 Nov 2022	41.88	42.04	41.04	41.68	41.59	154,000
09 Nov 2022	40.86	41.63	40.86	41.13	41.04	91,500
08 Nov 2022	40.10	41.32	40.10	41.06	40.97	145,400
07 Nov 2022	40.08	40.27	39.53	40.14	40.06	75,200
04 Nov 2022	39.93	40.06	39.42	40.00	39.92	73,100
03 Nov 2022	39.00	39.94	38.57	39.62	39.54	75,800
02 Nov 2022	39.70	40.04	39.03	39.25	39.17	148,800
01 Nov 2022	40.35	40.65	38.87	39.78	39.70	246,900
31 Oct 2022	40.56	41.20	40.00	40.39	40.31	93,700
28 Oct 2022	39.25	40.65	39.25	40.65	40.57	109,100
27 Oct 2022	39.53	39.62	38.42	39.28	39.20	116,500
26 Oct 2022	39.80	40.30	39.51	39.54	39.46	85,600
25 Oct 2022	39.00	40.13	38.92	39.99	39.91	118,900
24 Oct 2022	38.41	39.16	38.41	39.16	39.08	86,500
21 Oct 2022	38.09	38.83	38.06	38.36	38.28	107,900
20 Oct 2022	38.00	38.35	37.73	37.89	37.81	94,600
19 Oct 2022	37.42	38.10	37.32	37.93	37.85	87,900
18 Oct 2022	37.12	37.64	36.69	37.44	37.36	80,200
17 Oct 2022	36.53	37.08	36.52	36.88	36.80	114,600
14 Oct 2022	36.30	36.47	35.91	36.32	36.24	71,100
13 Oct 2022	34.95	36.46	34.84	36.14	36.07	89,100
12 Oct 2022	35.55	35.71	35.12	35.19	35.12	76,700
11 Oct 2022	34.78	35.60	34.33	35.34	35.27	86,600
10 Oct 2022	33.25	35.03	33.25	34.88	34.81	78,100
07 Oct 2022	33.10	33.85	33.00	33.39	33.32	204,800
07 Oct 2022	0.09 Dividend
06 Oct 2022	33.87	34.24	33.22	33.53	33.37	123,200
05 Oct 2022	34.84	34.96	33.84	33.87	33.71	99,600
04 Oct 2022	34.15	35.39	34.15	35.22	35.05	147,000
03 Oct 2022	33.67	34.02	33.53	33.78	33.62	67,300
30 Sept 2022	33.79	34.02	33.26	33.28	33.12	92,000
29 Sept 2022	34.62	34.62	33.69	33.84	33.68	57,600
28 Sept 2022	33.73	34.90	33.48	34.58	34.42	114,900
27 Sept 2022	34.53	34.71	33.69	33.78	33.62	63,800
26 Sept 2022	34.52	35.07	34.28	34.46	34.30	94,600
23 Sept 2022	34.87	34.94	34.07	34.73	34.56	82,400
22 Sept 2022	34.95	35.19	34.73	35.05	34.88	53,300
21 Sept 2022	34.81	35.33	34.81	34.99	34.82	59,800
20 Sept 2022	34.44	34.71	34.27	34.56	34.40	105,600
19 Sept 2022	34.09	34.69	33.87	34.65	34.49	93,500
16 Sept 2022	34.37	34.37	33.87	33.99	33.83	188,100
15 Sept 2022	34.87	34.87	34.17	34.40	34.24	88,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.24(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1165-0.0040(-0.36%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,017.85-508.01(-2.60%)

Tootsie Roll Industries, Inc. (TR)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.24(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1165
-0.0040(-0.36%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,017.85
-508.01(-2.60%)