Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Tootsie Roll Industries, Inc. (TR)

31.98
+0.21
+(0.66%)
At close: April 21 at 4:00:01 PM EDT
31.98
0.00
(0.00%)
After hours: April 21 at 5:57:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202531.8031.9931.5331.9831.9883,800
Apr 17, 202531.0531.8631.0531.7731.77107,300
Apr 16, 202531.3631.3631.0231.0931.0973,200
Apr 15, 202531.2631.7031.0831.1731.1771,300
Apr 14, 202531.0031.5231.0031.4131.4188,200
Apr 11, 202530.4831.1830.4830.9630.9665,900
Apr 10, 202530.2830.8829.9930.5830.58139,900
Apr 9, 202529.7330.6729.1330.3230.32107,500
Apr 8, 202530.5430.7329.6429.7029.70110,300
Apr 7, 202530.1930.7529.5030.2230.22179,500
Apr 4, 202531.2832.3730.4930.5930.59170,700
Apr 3, 202531.3431.9631.2831.5031.50110,300
Apr 2, 202531.6831.7331.2431.2931.2961,500
Apr 1, 202531.4831.6331.2131.5731.5762,600
Mar 31, 202531.3831.8731.0731.4831.4890,400
Mar 28, 202532.0432.3231.0631.3131.3188,400
Mar 27, 202531.5532.6731.5531.9431.94121,400
Mar 26, 202530.8731.6030.7831.3531.3585,500
Mar 25, 202530.9831.1630.7030.7330.7368,300
Mar 24, 202531.1931.3330.9331.0731.0765,000
Mar 21, 202531.4731.5031.0031.2831.28160,400
Mar 20, 202531.3431.5331.2231.4631.4682,400
Mar 19, 202531.1731.5131.1031.3431.3485,100
Mar 18, 202531.7231.9031.2431.3231.3259,100
Mar 17, 202531.7131.9631.5131.6331.6374,000
Mar 14, 202531.3231.8330.9331.7431.7489,100
Mar 13, 202531.1931.6631.0531.3431.3476,500
Mar 12, 202532.0532.3130.8631.4331.43112,500
Mar 11, 202532.6732.9332.1732.3132.31106,400
Mar 10, 202532.7433.2232.3032.8532.85155,200
Mar 7, 202531.2032.6430.6932.5732.57173,600
Mar 6, 202531.2231.4631.0031.1831.18159,100
Mar 5, 2025 0.087 Dividend
Mar 5, 202531.0731.4431.0031.2531.25101,900
Mar 5, 2025 103:100 Stock Splits
Mar 4, 202530.6731.4830.6331.1031.01142,655
Mar 3, 202530.1130.8730.0630.8530.77235,561
Feb 28, 202530.2730.2729.7830.0930.00145,230
Feb 27, 202529.6130.2129.6130.0329.95123,085
Feb 26, 202530.9630.9629.7329.8129.72151,822
Feb 25, 202530.5031.3230.1231.0430.95172,422
Feb 24, 202531.4231.4230.0230.2830.20184,473
Feb 21, 202530.5631.5930.3531.4231.33175,615
Feb 20, 202530.1430.7430.0230.4030.3196,408
Feb 19, 202530.2430.5130.1030.3730.2883,327
Feb 18, 202529.9530.4529.8930.2430.1692,906
Feb 14, 202530.3630.8929.6729.9529.8795,481
Feb 13, 202529.2230.4029.1330.2330.15103,721
Feb 12, 202530.1730.2129.4129.6729.59162,946
Feb 11, 202529.9330.4729.8330.4330.3471,688
Feb 10, 202529.7330.1229.6729.9029.82123,806
Feb 7, 202529.7729.9729.1129.7329.64125,557
Feb 6, 202530.0830.0828.6729.7129.63200,541
Feb 5, 202529.5629.8529.4829.8329.7574,057
Feb 4, 202530.4330.4329.5029.6929.61142,037
Feb 3, 202529.9330.5629.9130.4430.3579,104
Jan 31, 202530.1130.4630.0530.1630.0758,607
Jan 30, 202530.5530.5530.1030.2930.2164,993
Jan 29, 202530.5430.5930.2230.2830.2066,023
Jan 28, 202531.0331.2530.6730.7430.6589,198
Jan 27, 202530.6331.7930.6331.1731.09132,355
Jan 24, 202530.2130.9230.2130.3630.27126,484
Jan 23, 202529.7830.3529.7830.2130.13110,210
Jan 22, 202530.3630.6629.7729.9629.8897,953
Jan 21, 202530.4530.8830.3830.4430.3588,889
Jan 17, 202530.3530.7530.2530.3330.2584,357
Jan 16, 202529.5930.5229.4530.4330.3475,499
Jan 15, 202529.8329.9629.5729.7229.64108,562
Jan 14, 202529.7930.1429.4329.7329.6495,584
Jan 13, 202529.4529.8629.2929.5529.47177,366
Jan 10, 202530.3230.4929.5229.5829.50106,090
Jan 8, 202530.3230.5330.1330.4930.40139,977
Jan 7, 202530.0630.6230.0030.2530.17112,373
Jan 6, 202531.5831.6129.9829.9929.91193,434
Jan 3, 202531.6631.9531.5131.6031.51108,768
Jan 2, 202531.4831.8031.3231.6631.5799,086
Dec 31, 202431.1331.5531.0731.3931.30103,824
Dec 30, 202431.5331.5330.7231.2031.1299,601
Dec 27, 202431.5531.8831.2731.4831.39103,618
Dec 26, 202431.1331.7731.1331.7531.6682,606
Dec 24, 202430.8631.3530.8631.3531.2649,646
Dec 23, 202430.8730.9530.5130.8330.7596,099
Dec 20, 202430.7531.3330.5530.8830.80221,553
Dec 19, 202430.7130.9330.3130.8030.71221,862
Dec 18, 2024 0.087379 Dividend
Dec 18, 202431.2531.6230.8230.8230.73148,629
Dec 17, 202430.8031.5030.6831.4131.23164,903
Dec 16, 202430.8131.1730.7130.9530.78139,359
Dec 13, 202431.0231.1730.6630.8530.68127,205
Dec 12, 202431.0531.4230.9931.1831.0166,538
Dec 11, 202431.3131.6430.9130.9530.78123,703
Dec 10, 202432.1732.1731.3131.3431.1775,190
Dec 9, 202431.6132.3031.5032.0531.8796,099
Dec 6, 202432.2332.2831.5631.5731.4068,907
Dec 5, 202431.8932.1831.6232.1732.0071,791
Dec 4, 202432.0632.2931.8331.9631.7867,053
Dec 3, 202431.9732.3031.5832.2632.0895,275
Dec 2, 202432.1432.1431.1632.0531.8782,503
Nov 29, 202432.0932.3132.0032.1431.9627,295
Nov 27, 202432.2732.3531.9532.0331.8582,400
Nov 26, 202432.6132.6531.7732.0631.8891,670
Nov 25, 202432.4233.0132.3632.6232.44127,102
Nov 22, 202432.0432.4232.0232.2832.1085,078
Nov 21, 202431.3531.9831.3431.9831.80127,514
Nov 20, 202431.6331.7331.3331.4731.29112,682
Nov 19, 202431.5131.8431.3531.6931.5191,155
Nov 18, 202430.8931.4730.8331.3831.2088,271
Nov 15, 202431.8031.8030.9330.9330.76124,115
Nov 14, 202431.5031.9131.3231.6831.50126,793
Nov 13, 202431.2331.4230.7831.3531.17117,935
Nov 12, 202430.7431.2730.4631.2031.03162,740
Nov 11, 202429.9830.7229.7830.7030.53104,339
Nov 8, 202429.7230.0829.7229.9229.76101,043
Nov 7, 202429.6629.9229.4729.7429.57148,423
Nov 6, 202429.7029.7929.1829.5429.38141,728
Nov 5, 202429.1629.3928.9529.3829.21105,884
Nov 4, 202428.8729.1428.8329.1228.95103,103
Nov 1, 202428.4228.8328.4028.8328.67120,510
Oct 31, 202428.7928.9328.3228.3228.16116,596
Oct 30, 202428.7529.1428.6728.8428.6877,971
Oct 29, 202429.3529.5628.7728.7828.6299,807
Oct 28, 202429.3429.6929.3429.5829.42103,721
Oct 25, 202429.1329.5629.1329.2929.13112,888
Oct 24, 202428.9729.4828.8329.1328.96135,342
Oct 23, 202428.8128.9328.5928.8828.72136,166
Oct 22, 202428.8728.9828.6128.9428.7894,554
Oct 21, 202429.4329.7128.9629.0428.88122,158
Oct 18, 202429.5629.7529.3229.3929.22309,103
Oct 17, 202429.4529.5529.3229.4729.30100,631
Oct 16, 202429.3629.6329.3429.4529.28102,176
Oct 15, 202429.2529.7529.2129.2429.08138,535
Oct 14, 202429.4529.5229.1629.2629.10111,034
Oct 11, 202429.4729.8629.2729.3929.22249,157
Oct 10, 202429.1729.4029.0429.3229.16243,080
Oct 9, 202428.7829.1928.5629.1929.03257,706
Oct 8, 202428.4928.8428.4628.6128.45106,502
Oct 7, 202428.7828.8128.2628.4628.30216,300
Oct 4, 202428.5428.9528.5428.8428.68132,767
Oct 3, 202428.2828.7228.1828.5428.38154,912
Oct 2, 202429.1329.1628.4528.4528.29198,275
Oct 1, 202429.9429.9429.1729.1929.03181,074
Sep 30, 202430.6230.6229.8030.0729.90173,246
Sep 27, 202431.0031.2630.4930.5030.33162,843
Sep 26, 202430.9131.1130.7130.8630.69162,328
Sep 25, 202431.0131.4430.3730.7230.552,362,202
Sep 24, 202430.5231.2130.1631.0530.88609,863
Sep 23, 202430.9231.0130.2130.4930.32207,030
Sep 20, 202431.0131.2430.6931.1030.92581,435
Sep 19, 202431.6931.7630.8431.0430.87220,214
Sep 18, 202431.3131.6131.2631.4631.28126,690
Sep 17, 202431.2131.5831.1131.2731.10118,553
Sep 16, 202432.3332.3331.2131.2631.09144,818
Sep 13, 202431.5332.2031.5332.1832.01178,396
Sep 12, 202431.1531.5830.8131.5831.41126,999
Sep 11, 202431.4731.4730.6531.0530.88208,163
Sep 10, 202430.5231.8030.5231.5031.33234,325
Sep 9, 202430.5130.6329.8330.5030.33176,645
Sep 6, 202430.2430.7229.8830.6430.47179,117
Sep 5, 202430.0430.5129.7830.2730.10245,758
Sep 4, 202429.4229.9029.3829.8729.71180,353
Sep 3, 202428.9429.4928.7029.4929.32148,011
Aug 30, 202428.6929.0728.6928.8528.69169,126
Aug 29, 202429.2029.2628.6728.7628.60155,736
Aug 28, 202429.1029.3728.7429.1028.932,369,515
Aug 27, 202429.3429.9929.0929.2829.12601,932
Aug 26, 202428.3128.9528.2028.9228.76253,277
Aug 23, 202427.8828.3927.7228.0927.93229,793
Aug 22, 202427.7727.9627.4627.7527.59268,933
Aug 21, 202427.4827.7827.4827.5927.44218,772
Aug 20, 202427.8128.0027.4227.4327.27214,755
Aug 19, 202427.5227.9927.5227.7427.58109,695
Aug 16, 202427.1527.6227.1427.5727.4291,773
Aug 15, 202427.6627.7527.2827.3727.22122,158
Aug 14, 202427.3427.5227.2627.4027.25149,247
Aug 13, 202426.9127.4126.8127.2827.13187,872
Aug 12, 202427.6828.0726.7827.0726.92185,503
Aug 9, 202427.8327.8327.5727.7327.57117,111
Aug 8, 202427.9828.1727.8327.8827.7364,684
Aug 7, 202428.2628.5527.9427.9727.8286,108
Aug 6, 202428.6528.8428.2528.2928.1393,627
Aug 5, 202429.1229.1228.1728.4728.31134,621
Aug 2, 202429.6029.7329.1729.2829.12135,033
Aug 1, 202429.8130.0329.5029.5929.43117,420
Jul 31, 202429.5130.2429.3229.9429.77109,901
Jul 30, 202429.5429.6929.3629.4229.2595,584
Jul 29, 202429.5629.8329.3929.6329.47101,455
Jul 26, 202429.8229.9829.2129.4529.2899,189
Jul 25, 202428.6630.2128.6629.6429.48164,491
Jul 24, 202429.3729.9428.6228.7228.562,269,296
Jul 23, 202428.1629.1427.8829.1428.97333,411
Jul 22, 202429.2029.2028.1928.8128.65247,612
Jul 19, 202429.4529.5929.0329.1228.95146,054
Jul 18, 202429.4129.7329.1329.3429.1898,674
Jul 17, 202429.4629.9429.0729.4129.24139,565
Jul 16, 202428.6929.3728.6329.3529.19113,815
Jul 15, 202428.8829.0828.2928.5528.39156,045
Jul 12, 202428.9329.2228.7328.9128.7581,988
Jul 11, 202428.7629.1728.6128.7628.6087,550
Jul 10, 202428.3428.7628.2428.7528.59101,867
Jul 9, 202428.4628.6328.1828.2728.1171,070
Jul 8, 202429.2829.2828.4128.5128.3696,923
Jul 5, 202428.7729.2127.9829.2129.05127,514
Jul 3, 202429.1229.1628.7528.7628.6075,293
Jul 2, 202429.1029.4728.6829.1228.95110,519
Jul 1, 202429.8329.9029.0929.1228.95121,128
Jun 28, 202430.0130.2829.2829.6829.51174,791
Jun 27, 202431.0531.0529.9130.0329.86272,538
Jun 26, 202430.6731.2830.2231.1330.952,319,766
Jun 25, 202429.2132.0429.1830.9930.82703,902
Jun 24, 202427.8529.2727.8528.9228.76200,129
Jun 21, 202427.7628.0727.3127.3127.16347,625
Jun 20, 2024 0.087379 Dividend
Jun 20, 202427.4627.8327.4427.7527.5987,550
Jun 18, 202428.1628.1627.5827.6727.4395,584
Jun 17, 202428.2128.2127.8728.0127.77100,322
Jun 14, 202427.9128.3927.7828.3728.12122,673
Jun 13, 202427.9228.2027.5928.0727.8284,872
Jun 12, 202428.1328.4327.6827.9427.7089,095
Jun 11, 202427.6828.1927.6228.1327.8886,932
Jun 10, 202428.0028.0027.5927.8227.5788,889
Jun 7, 202428.3028.4427.9727.9727.7352,118
Jun 6, 202428.3528.7628.0828.5028.2656,856
Jun 5, 202428.7228.7228.1628.2428.0050,161
Jun 4, 202428.4328.7228.2028.7028.4553,251
Jun 3, 202428.5128.5928.2528.5028.2575,190
May 31, 202428.1228.4128.1228.4128.16144,612
May 30, 202428.2328.3727.9828.1027.8583,327
May 29, 202428.5428.5727.9928.0827.8375,499
May 28, 202429.0629.2128.6128.6828.4360,358
May 24, 202429.5429.6129.1229.1428.8849,955
May 23, 202429.5529.7229.2929.4029.1472,718
May 22, 202429.2029.7229.0229.7029.4484,357
May 21, 202428.9329.3928.9329.3729.1171,688
May 20, 202428.6429.0328.6128.9928.7462,830
May 17, 202429.1329.1328.6028.7428.4981,267
May 16, 202428.7529.0428.7029.0428.7961,491
May 15, 202429.2529.4428.6428.7528.5064,375
May 14, 202429.0029.2328.8229.1628.9070,246
May 13, 202428.9829.2528.7528.8628.6164,787
May 10, 202428.9729.0428.7529.0028.7569,010
May 9, 202428.5129.0828.4229.0628.8171,791
May 8, 202428.7128.7428.3328.4428.1957,371
May 7, 202428.8529.1128.6328.6328.3864,066
May 6, 202428.5728.6928.2428.6928.4493,215
May 3, 202428.8628.9328.5528.5728.3263,551
May 2, 202428.9329.1728.7528.7528.5052,118
May 1, 202428.8329.0628.7428.8728.6274,366
Apr 30, 202428.9629.1128.8428.8428.5964,375
Apr 29, 202428.9629.1128.7328.9028.6561,182
Apr 26, 202429.3229.4428.9328.9528.7059,225
Apr 25, 202429.5030.3729.2629.3129.0693,730
Apr 24, 202429.2729.5729.2729.4329.1759,225
Apr 23, 202429.3729.8129.3729.4429.1852,633
Apr 22, 202429.5029.8429.4329.5729.3267,568

Related Tickers

MDLZ Mondelez International, Inc.
67.76
+0.65%
 
HSY The Hershey Company
166.47
-0.07%
 
SUGR.V Sucro Limited
12.25
0.00%
 
RSI.TO Rogers Sugar Inc.
5.62
+1.26%