Indicators

Tootsie Roll Industries (NY: TR )

29.26 +0.32 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.84	29.32	28.53	28.60	223,126	-0.06(-0.22%)
May 27, 2021	29.03	29.32	28.62	28.66	253,577	-0.28(-0.98%)
May 26, 2021	28.60	29.13	28.60	28.94	161,927	+0.33(+1.15%)
May 25, 2021	28.88	28.96	28.41	28.62	198,495	-0.34(-1.17%)
May 24, 2021	29.47	29.62	28.86	28.95	198,253	-0.38(-1.31%)
May 21, 2021	29.04	29.44	28.91	29.34	2,196,938	+0.37(+1.29%)
May 20, 2021	28.94	29.30	28.83	28.96	202,019	-0.04(-0.13%)
May 19, 2021	29.21	29.31	28.81	29.00	194,914	-0.28(-0.97%)
May 18, 2021	29.39	29.59	29.18	29.28	245,864	-0.12(-0.40%)
May 17, 2021	29.47	29.77	29.23	29.40	198,497	-0.05(-0.19%)
May 14, 2021	29.10	29.66	29.00	29.46	190,341	+0.28(+0.97%)
May 13, 2021	28.65	29.47	28.37	29.17	315,361	+0.49(+1.72%)
May 12, 2021	28.77	29.11	28.69	28.68	218,256	-0.09(-0.32%)
May 11, 2021	29.03	29.14	28.58	28.77	190,774	-0.12(-0.41%)
May 10, 2021	29.11	29.32	28.86	28.89	191,638	-0.18(-0.63%)
May 07, 2021	29.03	29.30	28.83	29.07	148,590	-0.16(-0.53%)
May 06, 2021	29.30	29.40	29.02	29.23	182,992	+0.08(+0.28%)
May 05, 2021	28.86	29.22	28.57	29.15	145,404	+0.30(+1.05%)
May 04, 2021	29.04	29.21	28.68	28.84	135,401	-0.04(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.