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 |
| Jan 16, 2024 | $35.07 | $35.25 | $34.28 | $34.30 | 58 588 |
| Jan 12, 2024 | $34.82 | $35.21 | $34.62 | $35.21 | 44 295 |
| Jan 11, 2024 | $34.40 | $34.73 | $33.89 | $34.72 | 74 663 |
| Jan 10, 2024 | $34.47 | $34.49 | $34.11 | $34.47 | 44 629 |
| Jan 09, 2024 | $33.99 | $34.35 | $33.93 | $34.35 | 55 391 |
| Jan 08, 2024 | $34.00 | $34.36 | $33.91 | $34.24 | 51 930 |
| Jan 05, 2024 | $33.78 | $33.96 | $33.58 | $33.87 | 72 927 |
| Jan 04, 2024 | $34.62 | $34.83 | $33.78 | $33.84 | 91 208 |
| Jan 03, 2024 | $34.44 | $35.84 | $34.30 | $34.62 | 119 148 |
| Jan 02, 2024 | $33.11 | $34.75 | $33.11 | $34.55 | 105 967 |
| Dec 29, 2023 | $32.91 | $33.32 | $32.61 | $33.24 | 74 215 |
| Dec 28, 2023 | $32.84 | $33.17 | $32.17 | $32.83 | 136 331 |
| Dec 27, 2023 | $32.62 | $32.87 | $32.09 | $32.84 | 93 853 |
| Dec 26, 2023 | $32.41 | $32.62 | $32.10 | $32.50 | 42 989 |
| Dec 22, 2023 | $32.70 | $32.86 | $32.42 | $32.55 | 64 179 |
| Dec 21, 2023 | $32.89 | $32.94 | $32.49 | $32.66 | 59 440 |
| Dec 20, 2023 | $33.49 | $33.49 | $32.60 | $32.84 | 115 823 |
| Dec 19, 2023 | $33.39 | $33.83 | $33.39 | $33.52 | 57 455 |
| Dec 18, 2023 | $33.36 | $33.59 | $33.22 | $33.48 | 59 075 |
| Dec 15, 2023 | $33.97 | $33.97 | $33.20 | $33.23 | 173 796 |
| Dec 14, 2023 | $35.00 | $35.01 | $34.09 | $34.13 | 48 480 |
| Dec 13, 2023 | $34.12 | $34.82 | $34.12 | $34.81 | 62 084 |
| Dec 12, 2023 | $34.56 | $34.56 | $34.02 | $34.06 | 44 590 |
| Dec 11, 2023 | $34.17 | $34.73 | $34.17 | $34.60 | 62 302 |
| Dec 08, 2023 | $34.35 | $34.57 | $34.03 | $34.12 | 45 962 |
