NYSE:TR
Tootsie Roll Industries Inc Stock Price (Quote)
$29.43
-0.180 (-0.608%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.41 | $31.69 | Friday, 3rd May 2024 TR stock ended at $29.43. This is 0.608% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.33% from a day low at $29.41 to a day high of $29.80. |
| 90 days | $29.41 | $33.48 | |
| 52 weeks | $29.07 | $39.93 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $32.23 | $32.48 | $31.98 | $32.48 | 82 861 |
| Aug 22, 2023 | $32.39 | $32.50 | $32.10 | $32.26 | 81 921 |
| Aug 21, 2023 | $32.76 | $32.83 | $32.42 | $32.49 | 77 571 |
| Aug 18, 2023 | $32.76 | $33.10 | $32.70 | $32.92 | 70 485 |
| Aug 17, 2023 | $33.09 | $33.10 | $32.58 | $32.83 | 97 596 |
| Aug 16, 2023 | $33.21 | $33.36 | $32.65 | $32.86 | 90 405 |
| Aug 15, 2023 | $33.32 | $33.46 | $33.14 | $33.25 | 62 796 |
| Aug 14, 2023 | $33.36 | $33.57 | $33.00 | $33.43 | 82 923 |
| Aug 11, 2023 | $33.31 | $33.57 | $33.12 | $33.32 | 69 883 |
| Aug 10, 2023 | $33.60 | $33.72 | $33.25 | $33.39 | 66 266 |
| Aug 09, 2023 | $33.52 | $33.75 | $33.29 | $33.61 | 78 368 |
| Aug 08, 2023 | $34.11 | $34.03 | $33.47 | $33.62 | 81 651 |
| Aug 07, 2023 | $34.16 | $34.32 | $33.80 | $34.29 | 53 298 |
| Aug 04, 2023 | $34.24 | $34.41 | $34.01 | $34.20 | 63 269 |
| Aug 03, 2023 | $35.00 | $35.00 | $34.26 | $34.35 | 110 401 |
| Aug 02, 2023 | $34.64 | $35.32 | $34.75 | $34.96 | 101 746 |
| Aug 01, 2023 | $34.81 | $35.04 | $34.60 | $34.80 | 93 555 |
| Jul 31, 2023 | $33.79 | $34.90 | $33.69 | $34.86 | 91 387 |
| Jul 28, 2023 | $34.37 | $34.37 | $33.77 | $33.85 | 106 630 |
| Jul 27, 2023 | $34.21 | $34.54 | $33.86 | $34.21 | 189 995 |
| Jul 26, 2023 | $34.15 | $35.07 | $33.90 | $34.43 | 116 745 |
| Jul 25, 2023 | $33.98 | $34.31 | $33.75 | $33.94 | 71 901 |
| Jul 24, 2023 | $34.50 | $34.61 | $34.02 | $34.02 | 81 453 |
| Jul 21, 2023 | $35.47 | $35.43 | $34.67 | $34.68 | 84 461 |
| Jul 20, 2023 | $35.06 | $35.44 | $34.79 | $35.34 | 106 305 |
