NYSE:TR
Tootsie Roll Industries Inc Stock Price (Quote)
$29.61
-0.130 (-0.437%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.59 | $31.82 | Thursday, 2nd May 2024 TR stock ended at $29.61. This is 0.437% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.49% from a day low at $29.61 to a day high of $30.05. |
| 90 days | $29.59 | $33.48 | |
| 52 weeks | $29.07 | $39.93 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $39.07 | $39.10 | $38.14 | $38.50 | 97 594 |
| Jun 08, 2023 | $38.91 | $39.05 | $38.50 | $38.99 | 105 542 |
| Jun 07, 2023 | $37.82 | $39.07 | $37.80 | $38.91 | 148 750 |
| Jun 06, 2023 | $37.69 | $37.83 | $36.89 | $37.70 | 142 716 |
| Jun 05, 2023 | $38.18 | $38.62 | $37.61 | $37.63 | 110 948 |
| Jun 02, 2023 | $38.28 | $38.51 | $37.80 | $38.44 | 150 273 |
| Jun 01, 2023 | $39.07 | $39.12 | $38.00 | $38.05 | 107 452 |
| May 31, 2023 | $38.77 | $39.23 | $38.31 | $39.07 | 103 228 |
| May 30, 2023 | $38.65 | $39.05 | $38.35 | $38.62 | 88 489 |
| May 26, 2023 | $38.67 | $39.25 | $38.62 | $38.70 | 114 596 |
| May 25, 2023 | $38.31 | $39.26 | $38.25 | $39.16 | 98 283 |
| May 24, 2023 | $38.22 | $39.17 | $38.10 | $38.39 | 97 816 |
| May 23, 2023 | $38.08 | $38.62 | $37.91 | $38.15 | 94 373 |
| May 22, 2023 | $38.05 | $38.46 | $37.75 | $38.20 | 122 786 |
| May 19, 2023 | $37.79 | $37.93 | $37.18 | $37.90 | 155 611 |
| May 18, 2023 | $37.29 | $37.85 | $37.10 | $37.52 | 117 827 |
| May 17, 2023 | $37.42 | $37.70 | $36.99 | $37.59 | 121 983 |
| May 16, 2023 | $37.22 | $37.62 | $37.00 | $37.36 | 111 023 |
| May 15, 2023 | $38.19 | $38.20 | $37.07 | $37.22 | 152 327 |
| May 12, 2023 | $39.28 | $39.26 | $38.04 | $38.10 | 112 717 |
| May 11, 2023 | $39.62 | $39.73 | $39.06 | $39.32 | 118 978 |
| May 10, 2023 | $39.37 | $39.93 | $38.76 | $39.74 | 113 395 |
| May 09, 2023 | $38.96 | $39.31 | $38.47 | $39.16 | 130 805 |
| May 08, 2023 | $38.48 | $39.06 | $38.27 | $39.06 | 90 266 |
| May 05, 2023 | $37.92 | $39.02 | $37.79 | $38.75 | 158 637 |
