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 |
| 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 |
| Mar 15, 2024 | $31.55 | $32.17 | $31.54 | $31.83 | 144 418 |
| Mar 14, 2024 | $32.22 | $32.40 | $31.49 | $31.69 | 89 423 |
| Mar 13, 2024 | $32.47 | $32.83 | $32.26 | $32.26 | 65 563 |
| Mar 12, 2024 | $32.63 | $32.78 | $32.26 | $32.58 | 83 880 |
| Mar 11, 2024 | $32.08 | $32.77 | $32.01 | $32.55 | 112 356 |
| Mar 08, 2024 | $31.50 | $32.02 | $31.27 | $31.85 | 78 158 |
| Mar 07, 2024 | $31.99 | $32.08 | $31.27 | $31.54 | 67 985 |
| Mar 06, 2024 | $31.91 | $32.02 | $31.52 | $31.87 | 70 835 |
| Mar 05, 2024 | $32.37 | $32.65 | $31.70 | $31.73 | 69 103 |
| Mar 04, 2024 | $32.53 | $33.32 | $32.53 | $33.30 | 49 420 |
| Mar 01, 2024 | $32.49 | $32.63 | $31.99 | $32.53 | 57 633 |
| Feb 29, 2024 | $32.49 | $32.73 | $32.15 | $32.52 | 79 729 |
| Feb 28, 2024 | $31.83 | $32.36 | $31.70 | $32.33 | 41 304 |
| Feb 27, 2024 | $31.59 | $31.82 | $31.06 | $31.73 | 155 299 |
| Feb 26, 2024 | $31.69 | $31.69 | $31.25 | $31.33 | 57 611 |
| Feb 23, 2024 | $31.43 | $31.56 | $30.74 | $31.56 | 67 746 |
| Feb 22, 2024 | $31.86 | $31.94 | $31.36 | $31.43 | 103 467 |
