NYSE:TR
Tootsie Roll Industries Inc Stock Price (Quote)
$30.46
+0.260 (+0.86%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.69 | $32.58 | Monday, 22nd Apr 2024 TR stock ended at $30.46. This is 0.86% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $30.31 to a day high of $30.71. |
| 90 days | $29.69 | $34.00 | |
| 52 weeks | $29.07 | $44.66 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $30.39 | $30.71 | $30.31 | $30.46 | 52 905 |
| Apr 19, 2024 | $30.06 | $30.55 | $30.06 | $30.20 | 87 930 |
| Apr 18, 2024 | $29.99 | $30.32 | $29.98 | $30.13 | 52 644 |
| Apr 17, 2024 | $30.34 | $30.44 | $29.69 | $29.82 | 71 667 |
| Apr 16, 2024 | $30.34 | $30.45 | $29.95 | $30.14 | 77 472 |
| Apr 15, 2024 | $30.01 | $30.28 | $29.73 | $30.25 | 111 946 |
| Apr 12, 2024 | $30.50 | $30.50 | $29.87 | $29.94 | 66 669 |
| Apr 11, 2024 | $31.08 | $31.09 | $30.42 | $30.55 | 80 319 |
| Apr 10, 2024 | $30.80 | $31.00 | $30.35 | $30.88 | 98 893 |
| Apr 09, 2024 | $31.50 | $31.50 | $30.87 | $30.99 | 62 000 |
| Apr 08, 2024 | $31.44 | $31.65 | $31.15 | $31.38 | 79 533 |
| Apr 05, 2024 | $31.43 | $31.43 | $30.89 | $31.35 | 51 617 |
| Apr 04, 2024 | $31.31 | $31.69 | $31.18 | $31.48 | 78 536 |
| Apr 03, 2024 | $31.45 | $31.45 | $30.66 | $31.04 | 73 113 |
| Apr 02, 2024 | $31.82 | $31.82 | $31.06 | $31.52 | 80 788 |
| Apr 01, 2024 | $32.10 | $32.15 | $31.62 | $31.73 | 71 669 |
| Mar 28, 2024 | $31.96 | $32.30 | $31.65 | $32.03 | 79 146 |
| Mar 27, 2024 | $32.05 | $32.25 | $31.88 | $31.96 | 52 576 |
| Mar 26, 2024 | $31.84 | $32.11 | $31.74 | $31.84 | 47 785 |
| Mar 25, 2024 | $32.40 | $32.58 | $31.66 | $31.68 | 39 346 |
| Mar 22, 2024 | $32.58 | $32.77 | $32.19 | $32.28 | 40 471 |
| Mar 21, 2024 | $32.22 | $32.56 | $31.94 | $32.43 | 64 627 |
| Mar 20, 2024 | $32.37 | $32.64 | $31.97 | $32.35 | 62 114 |
| Mar 19, 2024 | $31.92 | $32.34 | $31.91 | $32.26 | 56 086 |
| Mar 18, 2024 | $31.77 | $32.27 | $31.75 | $31.83 | 64 212 |
