NYSE - Delayed Quote USD

Tootsie Roll Industries, Inc. (TR)

Compare
30.62
+0.18
+(0.59%)
At close: January 14 at 4:00:02 PM EST
30.11
-0.51
(-1.67%)
Pre-Market: 4:25:56 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202530.6831.0430.3130.6230.6292,800
Jan 13, 202530.3330.7630.1730.4430.44172,200
Jan 10, 202531.2331.4030.4130.4730.47103,000
Jan 8, 202531.2331.4531.0331.4031.40135,900
Jan 7, 202530.9631.5430.9031.1631.16109,100
Jan 6, 202532.5332.5630.8830.8930.89187,800
Jan 3, 202532.6132.9132.4632.5532.55105,600
Jan 2, 202532.4232.7532.2632.6132.6196,200
Dec 31, 202432.0632.5032.0032.3332.33100,800
Dec 30, 202432.4832.4831.6432.1432.1496,700
Dec 27, 202432.5032.8432.2132.4232.42100,600
Dec 26, 202432.0632.7232.0632.7032.7080,200
Dec 24, 202431.7932.2931.7932.2932.2948,200
Dec 23, 202431.8031.8831.4331.7631.7693,300
Dec 20, 202431.6732.2731.4731.8131.81215,100
Dec 19, 202431.6331.8631.2231.7231.72215,400
Dec 18, 2024 0.09 Dividend
Dec 18, 202432.1932.5731.7431.7431.74144,300
Dec 17, 202431.7232.4431.6032.3532.26160,100
Dec 16, 202431.7332.1031.6331.8831.79135,300
Dec 13, 202431.9532.1131.5831.7831.69123,500
Dec 12, 202431.9832.3631.9232.1232.0364,600
Dec 11, 202432.2532.5931.8431.8831.79120,100
Dec 10, 202433.1433.1432.2532.2832.1973,000
Dec 9, 202432.5633.2732.4433.0132.9293,300
Dec 6, 202433.2033.2532.5132.5232.4366,900
Dec 5, 202432.8533.1532.5733.1433.0569,700
Dec 4, 202433.0233.2632.7832.9232.8365,100
Dec 3, 202432.9333.2732.5333.2333.1492,500
Dec 2, 202433.1033.1032.0933.0132.9280,100
Nov 29, 202433.0533.2832.9633.1033.0126,500
Nov 27, 202433.2433.3232.9132.9932.9080,000
Nov 26, 202433.5933.6332.7233.0232.9389,000
Nov 25, 202433.3934.0033.3333.6033.51123,400
Nov 22, 202433.0033.3932.9833.2533.1682,600
Nov 21, 202432.2932.9432.2832.9432.85123,800
Nov 20, 202432.5832.6832.2732.4132.32109,400
Nov 19, 202432.4632.8032.2932.6432.5588,500
Nov 18, 202431.8232.4131.7632.3232.2385,700
Nov 15, 202432.7532.7531.8631.8631.77120,500
Nov 14, 202432.4432.8732.2632.6332.54123,100
Nov 13, 202432.1732.3631.7032.2932.20114,500
Nov 12, 202431.6632.2131.3732.1432.05158,000
Nov 11, 202430.8831.6430.6731.6231.53101,300
Nov 8, 202430.6130.9830.6130.8230.7398,100
Nov 7, 202430.5530.8230.3530.6330.54144,100
Nov 6, 202430.5930.6830.0630.4330.35137,600
Nov 5, 202430.0330.2729.8230.2630.18102,800
Nov 4, 202429.7430.0129.6929.9929.91100,100
Nov 1, 202429.2729.7029.2529.7029.62117,000
Oct 31, 202429.6529.8029.1729.1729.09113,200
Oct 30, 202429.6130.0129.5329.7129.6375,700
Oct 29, 202430.2330.4529.6329.6429.5696,900
Oct 28, 202430.2230.5830.2230.4730.39100,700
Oct 25, 202430.0030.4530.0030.1730.09109,600
Oct 24, 202429.8430.3629.7030.0029.92131,400
Oct 23, 202429.6729.8029.4529.7529.67132,200
Oct 22, 202429.7429.8529.4729.8129.7391,800
Oct 21, 202430.3130.6029.8329.9129.83118,600
Oct 18, 202430.4530.6430.2030.2730.19300,100
Oct 17, 202430.3330.4430.2030.3530.2797,700
Oct 16, 202430.2430.5230.2230.3330.2599,200
Oct 15, 202430.1330.6430.0930.1230.04134,500
Oct 14, 202430.3330.4130.0330.1430.06107,800
Oct 11, 202430.3530.7630.1530.2730.19241,900
Oct 10, 202430.0530.2829.9130.2030.12236,000
Oct 9, 202429.6430.0729.4230.0729.99250,200
Oct 8, 2024 0.09 Dividend
Oct 8, 202429.3429.7129.3129.4729.39103,400
Oct 7, 202429.6429.6729.1129.3129.14210,000
Oct 4, 202429.4029.8229.4029.7129.54128,900
Oct 3, 202429.1329.5829.0329.4029.23150,400
Oct 2, 202430.0030.0329.3029.3029.13192,500
Oct 1, 202430.8430.8430.0530.0729.89175,800
Sep 30, 202431.5431.5430.6930.9730.79168,200
Sep 27, 202431.9332.2031.4031.4131.23158,100
Sep 26, 202431.8432.0431.6331.7931.60157,600
Sep 25, 202431.9432.3831.2831.6431.462,293,400
Sep 24, 202431.4432.1531.0631.9831.79592,100
Sep 23, 202431.8531.9431.1231.4031.22201,000
Sep 20, 202431.9432.1831.6132.0331.84564,500
Sep 19, 202432.6432.7131.7731.9731.78213,800
Sep 18, 202432.2532.5632.2032.4032.21123,000
Sep 17, 202432.1532.5332.0432.2132.02115,100
Sep 16, 202433.3033.3032.1532.2032.01140,600
Sep 13, 202432.4833.1732.4833.1532.96173,200
Sep 12, 202432.0832.5331.7332.5332.34123,300
Sep 11, 202432.4132.4131.5731.9831.79202,100
Sep 10, 202431.4432.7531.4432.4532.26227,500
Sep 9, 202431.4331.5530.7231.4231.24171,500
Sep 6, 202431.1531.6430.7831.5631.38173,900
Sep 5, 202430.9431.4330.6731.1831.00238,600
Sep 4, 202430.3030.8030.2630.7730.59175,100
Sep 3, 202429.8130.3729.5630.3730.19143,700
Aug 30, 202429.5529.9429.5529.7229.55164,200
Aug 29, 202430.0830.1429.5329.6229.45151,200
Aug 28, 202429.9730.2529.6029.9729.792,300,500
Aug 27, 202430.2230.8929.9630.1629.98584,400
Aug 26, 202429.1629.8229.0529.7929.62245,900
Aug 23, 202428.7229.2428.5528.9328.76223,100
Aug 22, 202428.6028.8028.2828.5828.41261,100
Aug 21, 202428.3028.6128.3028.4228.25212,400
Aug 20, 202428.6428.8428.2428.2528.08208,500
Aug 19, 202428.3528.8328.3528.5728.40106,500
Aug 16, 202427.9628.4527.9528.4028.2389,100
Aug 15, 202428.4928.5828.1028.1928.03118,600
Aug 14, 202428.1628.3528.0828.2228.06144,900
Aug 13, 202427.7228.2327.6128.1027.94182,400
Aug 12, 202428.5128.9127.5827.8827.72180,100
Aug 9, 202428.6728.6728.4028.5628.39113,700
Aug 8, 202428.8229.0128.6728.7228.5562,800
Aug 7, 202429.1129.4128.7828.8128.6483,600
Aug 6, 202429.5129.7129.1029.1428.9790,900
Aug 5, 202429.9929.9929.0229.3229.15130,700
Aug 2, 202430.4930.6230.0430.1629.98131,100
Aug 1, 202430.7030.9330.3830.4830.30114,000
Jul 31, 202430.4031.1530.2030.8430.66106,700
Jul 30, 202430.4330.5830.2430.3030.1292,800
Jul 29, 202430.4530.7330.2730.5230.3498,500
Jul 26, 202430.7130.8830.0930.3330.1596,300
Jul 25, 202429.5231.1229.5230.5330.35159,700
Jul 24, 202430.2530.8429.4829.5829.412,203,200
Jul 23, 202429.0030.0128.7230.0129.83323,700
Jul 22, 202430.0830.0829.0429.6729.50240,400
Jul 19, 202430.3330.4829.9029.9929.81141,800
Jul 18, 202430.2930.6230.0030.2230.0495,800
Jul 17, 202430.3430.8429.9430.2930.11135,500
Jul 16, 202429.5530.2529.4930.2330.05110,500
Jul 15, 202429.7529.9529.1429.4129.24151,500
Jul 12, 202429.8030.1029.5929.7829.6179,600
Jul 11, 202429.6230.0429.4729.6229.4585,000
Jul 10, 202429.1929.6229.0929.6129.4498,900
Jul 9, 202429.3129.4929.0329.1228.9569,000
Jul 8, 202430.1630.1629.2629.3729.2094,100
Jul 5, 202429.6330.0928.8230.0929.91123,800
Jul 3, 202429.9930.0329.6129.6229.4573,100
Jul 2, 202429.9730.3529.5429.9929.81107,300
Jul 1, 202430.7230.8029.9629.9929.81117,600
Jun 28, 202430.9131.1930.1630.5730.39169,700
Jun 27, 202431.9831.9830.8130.9330.75264,600
Jun 26, 202431.5932.2231.1332.0631.872,252,200
Jun 25, 202430.0933.0030.0631.9231.73684,000
Jun 24, 202428.6930.1528.6929.7929.62194,300
Jun 21, 202428.5928.9128.1328.1327.97340,200
Jun 20, 2024 0.09 Dividend
Jun 20, 202428.2828.6628.2628.5828.4185,000
Jun 18, 202429.0029.0028.4128.5028.2492,800
Jun 17, 202429.0629.0628.7128.8528.5997,400
Jun 14, 202428.7529.2428.6129.2228.96119,100
Jun 13, 202428.7629.0528.4228.9128.6582,400
Jun 12, 202428.9729.2828.5128.7828.5286,500
Jun 11, 202428.5129.0428.4528.9728.7184,400
Jun 10, 202428.8428.8428.4228.6528.3986,300
Jun 7, 202429.1529.2928.8128.8128.5550,600
Jun 6, 202429.2029.6228.9229.3629.1055,200
Jun 5, 202429.5829.5829.0029.0928.8348,700
Jun 4, 202429.2829.5829.0529.5629.2951,700
Jun 3, 202429.3729.4529.1029.3529.0973,000
May 31, 202428.9629.2628.9629.2629.00140,400
May 30, 202429.0829.2228.8228.9428.6880,900
May 29, 202429.4029.4328.8328.9228.6673,300
May 28, 202429.9330.0929.4729.5429.2758,600
May 24, 202430.4330.5029.9930.0129.7448,500
May 23, 202430.4430.6130.1730.2830.0170,600
May 22, 202430.0830.6129.8930.5930.3281,900
May 21, 202429.8030.2729.8030.2529.9869,600
May 20, 202429.5029.9029.4729.8629.5961,000
May 17, 202430.0030.0029.4629.6029.3378,900
May 16, 202429.6129.9129.5629.9129.6459,700
May 15, 202430.1330.3229.5029.6129.3462,500
May 14, 202429.8730.1129.6830.0329.7668,200
May 13, 202429.8530.1329.6129.7329.4662,900
May 10, 202429.8429.9129.6129.8729.6067,000
May 9, 202429.3729.9529.2729.9329.6669,700
May 8, 202429.5729.6029.1829.2929.0355,700
May 7, 202429.7229.9829.4929.4929.2362,200
May 6, 202429.4329.5529.0929.5529.2890,500
May 3, 202429.7329.8029.4129.4329.1761,700
May 2, 202429.8030.0529.6129.6129.3450,600
May 1, 202429.7029.9329.6029.7429.4772,200
Apr 30, 202429.8329.9829.7129.7129.4462,500
Apr 29, 202429.8329.9829.5929.7729.5059,400
Apr 26, 202430.2030.3229.8029.8229.5557,500
Apr 25, 202430.3931.2830.1430.1929.9291,000
Apr 24, 202430.1530.4630.1530.3130.0457,500
Apr 23, 202430.2530.7030.2530.3230.0551,100
Apr 22, 202430.3930.7430.3130.4630.1965,600
Apr 19, 202430.0630.5530.0630.2029.9398,700
Apr 18, 202429.9930.3229.9030.1329.8663,700
Apr 17, 202430.3430.4429.6929.8229.5572,600
Apr 16, 202430.3430.4529.9530.1429.8779,400
Apr 15, 202430.0130.2829.7330.2529.98112,700
Apr 12, 202430.5030.5029.8729.9429.6770,100
Apr 11, 202431.0831.0930.4230.5530.2881,600
Apr 10, 202430.8031.0030.3530.8830.60100,300
Apr 9, 202431.5031.5030.8730.9930.7164,100
Apr 8, 202431.4431.6531.1531.3831.1081,400
Apr 5, 202431.4331.4330.8931.3531.0777,200
Apr 4, 202431.3131.6931.1831.4831.2078,500
Apr 3, 202431.4531.4530.6631.0430.7689,000
Apr 2, 202431.8231.8231.0631.5231.2482,600
Apr 1, 202432.1032.1531.6231.7331.4471,700
Mar 28, 202431.9632.3131.6532.0331.7479,100
Mar 27, 202432.0532.2531.8831.9631.6757,100
Mar 26, 202431.8432.1131.7431.8431.5549,200
Mar 25, 202432.4032.5831.6631.6831.4048,100
Mar 22, 202432.5832.7732.1932.2831.9949,300
Mar 21, 202432.2232.5631.9432.4332.1476,500
Mar 20, 202432.3732.6431.9732.3532.0664,300
Mar 19, 202431.9232.3431.9132.2631.9758,000
Mar 18, 202431.7732.2731.7531.8331.5465,200
Mar 15, 202431.5532.1731.5431.8331.54153,700
Mar 14, 202432.2232.4031.4931.6931.4191,000
Mar 13, 202432.4732.8332.2432.2631.9779,400
Mar 12, 202432.6332.7832.2532.5832.2983,900
Mar 11, 202432.0832.7732.0132.5532.26112,400
Mar 8, 202431.5032.0231.2731.8531.5688,500
Mar 7, 202431.9932.1231.2731.5431.2682,600
Mar 6, 202431.9132.0231.5231.8731.5889,400
Mar 5, 2024 0.09 Dividend
Mar 5, 202432.3732.6531.6931.7331.4483,000
Mar 5, 2024 103:100 Stock Splits
Mar 4, 202431.5832.3531.5832.3331.9559,122
Mar 1, 202431.5431.6831.0631.5831.2160,770
Feb 29, 202431.5431.7931.2131.5731.20114,021
Feb 28, 202430.9031.4230.7831.3931.0243,981
Feb 27, 202430.6730.8930.1630.8130.45168,508
Feb 26, 202430.7730.7730.3030.4230.0666,332
Feb 23, 202430.5130.6429.8430.6430.2879,001
Feb 22, 202430.9331.0130.4530.5130.16111,343
Feb 21, 202431.4231.4230.8731.1130.7458,607
Feb 20, 202431.5231.9331.2731.2730.9156,341
Feb 16, 202432.2832.2831.6531.7531.3863,963
Feb 15, 202431.7732.3531.6232.3131.9365,096
Feb 14, 202432.0632.0631.4031.6231.25102,279
Feb 13, 202432.0132.5031.7931.9131.5463,242
Feb 12, 202432.1032.4831.9532.2131.8451,809
Feb 9, 202431.8532.2131.6532.1631.7896,408
Feb 8, 202431.0532.1331.0531.8931.5263,963
Feb 7, 202431.1431.5930.9331.0630.7062,727
Feb 6, 202430.9531.3630.8631.1530.7856,959
Feb 5, 202431.8331.8331.0331.0530.6970,555
Feb 2, 202431.9932.1431.7131.8331.4683,842
Feb 1, 202431.5532.4031.5532.2131.8474,160
Jan 31, 202432.0432.4031.6331.6431.2776,220
Jan 30, 202431.9632.2331.7932.1631.7852,427
Jan 29, 202432.5632.5631.8132.0831.7060,667
Jan 26, 202432.6332.7432.3532.4232.0454,796
Jan 25, 202432.7833.0132.4632.6732.2967,156
Jan 24, 202432.5232.7832.2032.6132.2349,749
Jan 23, 202432.7832.8732.4532.5232.1564,375
Jan 22, 202432.2432.6132.1432.5732.1964,684
Jan 19, 202432.9332.9332.3932.4232.0449,028
Jan 18, 202432.9933.1632.7633.0132.6350,264
Jan 17, 202433.0333.6633.0333.0832.6932,136
Jan 16, 202434.0534.2233.2833.3032.9160,358

Related Tickers

MDLZ Mondelez International, Inc.
57.10
+1.66%
 
HSY The Hershey Company
155.31
-1.25%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
2.6300
-0.75%
 
LISPz.XC
 
BRRLY Barry Callebaut AG
12.01
+0.08%
 
HSY.MU The Hershey Co
151.52
-1.42%
 
BARN.SW Barry Callebaut AG
1,082.00
-0.28%