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 |
| Jul 19, 2023 | $34.45 | $35.07 | $34.40 | $34.98 | 132 674 |
| Jul 18, 2023 | $34.10 | $34.53 | $34.08 | $34.45 | 80 538 |
| Jul 17, 2023 | $34.10 | $34.72 | $34.01 | $34.02 | 109 561 |
| Jul 14, 2023 | $34.32 | $34.36 | $33.64 | $34.17 | 119 588 |
| Jul 13, 2023 | $34.30 | $34.58 | $34.04 | $34.37 | 142 732 |
| Jul 12, 2023 | $33.73 | $34.51 | $33.68 | $34.32 | 116 132 |
| Jul 11, 2023 | $33.25 | $34.07 | $33.37 | $33.64 | 166 639 |
| Jul 10, 2023 | $33.59 | $33.89 | $33.12 | $33.19 | 345 895 |
| Jul 07, 2023 | $34.02 | $34.38 | $33.57 | $33.57 | 185 070 |
| Jul 06, 2023 | $34.70 | $34.72 | $34.07 | $34.09 | 142 820 |
| Jul 05, 2023 | $35.56 | $35.55 | $34.78 | $34.78 | 153 855 |
| Jul 03, 2023 | $35.41 | $35.98 | $35.21 | $35.87 | 105 206 |
| Jun 30, 2023 | $34.97 | $35.46 | $34.97 | $35.41 | 161 901 |
| Jun 29, 2023 | $35.03 | $35.50 | $34.92 | $34.97 | 198 177 |
| Jun 28, 2023 | $36.09 | $36.09 | $34.93 | $35.11 | 193 613 |
| Jun 27, 2023 | $37.45 | $37.63 | $36.24 | $36.24 | 236 137 |
| Jun 26, 2023 | $37.17 | $37.45 | $36.93 | $37.34 | 270 528 |
| Jun 23, 2023 | $37.31 | $37.57 | $36.79 | $36.91 | 417 520 |
| Jun 22, 2023 | $37.46 | $37.46 | $36.74 | $37.28 | 278 771 |
| Jun 21, 2023 | $37.17 | $37.84 | $37.14 | $37.39 | 174 570 |
| Jun 20, 2023 | $38.27 | $38.27 | $37.23 | $37.27 | 186 443 |
| Jun 16, 2023 | $38.05 | $38.50 | $37.87 | $38.13 | 321 442 |
| Jun 15, 2023 | $38.24 | $38.32 | $37.77 | $37.97 | 120 653 |
| Jun 14, 2023 | $38.33 | $38.59 | $38.05 | $38.14 | 145 273 |
| Jun 13, 2023 | $37.56 | $38.44 | $37.50 | $38.21 | 152 555 |
