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 |
| Feb 21, 2024 | $32.36 | $32.36 | $31.80 | $32.04 | 54 988 |
| Feb 20, 2024 | $32.47 | $32.89 | $32.21 | $32.21 | 39 779 |
| Feb 16, 2024 | $33.25 | $33.25 | $32.60 | $32.70 | 60 413 |
| Feb 15, 2024 | $32.72 | $33.32 | $32.57 | $33.28 | 54 341 |
| Feb 14, 2024 | $33.02 | $33.02 | $32.34 | $32.57 | 82 290 |
| Feb 13, 2024 | $32.97 | $33.48 | $32.74 | $32.87 | 59 598 |
| Feb 12, 2024 | $33.06 | $33.45 | $32.91 | $33.18 | 50 010 |
| Feb 09, 2024 | $32.81 | $33.18 | $32.60 | $33.12 | 92 813 |
| Feb 08, 2024 | $31.98 | $33.09 | $31.98 | $32.85 | 55 726 |
| Feb 07, 2024 | $32.07 | $32.54 | $31.88 | $31.99 | 52 006 |
| Feb 06, 2024 | $31.88 | $32.30 | $31.81 | $32.08 | 47 057 |
| Feb 05, 2024 | $32.79 | $32.79 | $31.96 | $31.98 | 55 462 |
| Feb 02, 2024 | $32.95 | $33.10 | $32.66 | $32.79 | 80 148 |
| Feb 01, 2024 | $32.50 | $33.37 | $32.50 | $33.18 | 70 242 |
| Jan 31, 2024 | $33.00 | $33.37 | $32.59 | $32.59 | 73 949 |
| Jan 30, 2024 | $32.92 | $33.20 | $32.74 | $33.12 | 43 578 |
| Jan 29, 2024 | $33.54 | $33.54 | $32.76 | $33.04 | 56 256 |
| Jan 26, 2024 | $33.61 | $33.72 | $33.32 | $33.39 | 46 314 |
| Jan 25, 2024 | $33.76 | $34.00 | $33.43 | $33.65 | 62 960 |
| Jan 24, 2024 | $33.50 | $33.76 | $33.17 | $33.59 | 47 179 |
| Jan 23, 2024 | $33.76 | $33.86 | $33.42 | $33.50 | 62 428 |
| Jan 22, 2024 | $33.21 | $33.59 | $33.10 | $33.55 | 62 848 |
| Jan 19, 2024 | $33.92 | $33.92 | $33.36 | $33.39 | 47 284 |
| Jan 18, 2024 | $33.98 | $34.15 | $33.74 | $34.00 | 48 844 |
| Jan 17, 2024 | $34.02 | $34.67 | $34.02 | $34.07 | 29 678 |
