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 03, 2016 | $31.10 | $31.24 | $30.52 | $29.73 | 72 615 |
| Feb 02, 2016 | $31.13 | $31.46 | $30.52 | $29.98 | 66 744 |
| Feb 01, 2016 | $31.65 | $31.82 | $31.37 | $30.38 | 80 134 |
| Jan 29, 2016 | $31.03 | $31.90 | $31.03 | $30.85 | 119 068 |
| Jan 28, 2016 | $30.95 | $31.23 | $30.75 | $29.95 | 62 933 |
| Jan 27, 2016 | $30.76 | $31.02 | $30.51 | $29.75 | 81 164 |
| Jan 26, 2016 | $30.12 | $30.91 | $30.12 | $29.92 | 111 240 |
| Jan 25, 2016 | $30.10 | $30.28 | $29.95 | $29.09 | 70 349 |
| Jan 22, 2016 | $29.79 | $30.35 | $29.79 | $29.26 | 66 641 |
| Jan 21, 2016 | $29.93 | $30.07 | $29.53 | $28.89 | 92 906 |
| Jan 20, 2016 | $29.58 | $30.10 | $29.29 | $28.94 | 131 016 |
| Jan 19, 2016 | $29.97 | $30.10 | $29.72 | $28.96 | 84 151 |
| Jan 15, 2016 | $29.06 | $29.80 | $29.04 | $28.78 | 123 394 |
| Jan 14, 2016 | $29.59 | $29.98 | $29.42 | $28.80 | 87 035 |
| Jan 13, 2016 | $29.97 | $30.12 | $29.46 | $28.61 | 84 769 |
| Jan 12, 2016 | $30.04 | $30.18 | $29.55 | $29.02 | 101 249 |
| Jan 11, 2016 | $29.59 | $30.00 | $29.51 | $28.89 | 75 705 |
| Jan 08, 2016 | $29.69 | $29.98 | $29.39 | $28.59 | 61 079 |
| Jan 07, 2016 | $29.51 | $29.85 | $29.43 | $28.61 | 97 438 |
| Jan 06, 2016 | $29.52 | $30.11 | $29.52 | $28.96 | 79 310 |
| Jan 05, 2016 | $30.02 | $30.16 | $29.70 | $28.88 | 74 984 |
