Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.09

+0.49

(+1.50%)

At close: 04:00PM EST

33.09

0.00

(0.00%)

After hours:

05:50PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	32.78	33.26	32.64	33.09	33.09	79,453
29 Nov 2023	33.39	33.51	32.41	32.60	32.60	69,700
28 Nov 2023	33.87	33.88	33.41	33.47	33.47	42,800
27 Nov 2023	34.36	34.50	33.56	33.88	33.88	81,000
24 Nov 2023	34.40	34.58	34.24	34.32	34.32	32,400
22 Nov 2023	33.88	34.74	33.80	34.41	34.41	80,300
21 Nov 2023	34.00	34.32	33.84	33.87	33.87	84,800
20 Nov 2023	33.18	34.59	33.18	34.14	34.14	147,700
17 Nov 2023	32.47	33.43	32.32	32.96	32.96	167,500
16 Nov 2023	31.99	32.46	31.80	32.46	32.46	96,400
15 Nov 2023	32.10	32.24	31.71	31.98	31.98	51,400
14 Nov 2023	31.07	32.16	30.84	32.14	32.14	85,100
13 Nov 2023	30.58	30.94	30.51	30.79	30.79	56,300
10 Nov 2023	30.35	30.70	30.08	30.62	30.62	66,800
09 Nov 2023	30.31	30.51	30.19	30.41	30.41	54,500
08 Nov 2023	30.16	30.36	29.91	30.24	30.24	59,500
07 Nov 2023	30.47	30.65	30.18	30.26	30.26	46,100
06 Nov 2023	30.62	30.71	30.41	30.57	30.57	83,200
03 Nov 2023	30.71	31.30	30.57	30.68	30.68	52,200
02 Nov 2023	31.14	31.70	30.68	30.72	30.72	85,000
01 Nov 2023	31.16	31.23	30.79	31.10	31.10	65,100
31 Oct 2023	31.07	31.40	30.92	31.11	31.11	55,000
30 Oct 2023	30.30	31.02	30.19	30.89	30.89	61,400
27 Oct 2023	30.39	30.61	30.03	30.30	30.30	59,300
26 Oct 2023	29.62	30.63	29.62	30.45	30.45	83,200
25 Oct 2023	29.13	29.71	29.07	29.47	29.47	41,400
24 Oct 2023	29.24	29.51	29.16	29.28	29.28	54,400
23 Oct 2023	29.85	30.10	29.25	29.27	29.27	92,200
20 Oct 2023	29.91	30.16	29.70	29.91	29.91	125,500
19 Oct 2023	30.63	30.63	29.75	29.91	29.91	148,000
18 Oct 2023	30.76	31.24	30.45	30.69	30.69	65,200
17 Oct 2023	30.69	31.00	30.61	30.66	30.66	85,700
16 Oct 2023	30.52	30.79	30.26	30.67	30.67	66,600
13 Oct 2023	30.13	30.62	30.13	30.46	30.46	62,500
12 Oct 2023	30.61	30.61	29.88	30.09	30.09	103,300
11 Oct 2023	30.69	30.88	30.41	30.63	30.63	62,500
10 Oct 2023	30.89	31.01	30.68	30.69	30.69	62,500
09 Oct 2023	30.55	31.08	30.55	30.69	30.69	80,600
06 Oct 2023	30.79	30.94	30.26	30.63	30.63	67,900
06 Oct 2023	0.09 Dividend
05 Oct 2023	31.43	31.68	31.04	31.05	30.96	115,700
04 Oct 2023	30.77	31.46	30.03	31.36	31.27	149,300
03 Oct 2023	30.29	31.47	30.23	30.86	30.77	168,400
02 Oct 2023	29.92	30.68	29.80	30.51	30.42	154,500
29 Sept 2023	30.12	30.19	29.82	29.86	29.77	84,400
28 Sept 2023	30.16	30.26	29.94	30.11	30.02	82,900
27 Sept 2023	30.12	30.24	29.90	29.92	29.83	84,100
26 Sept 2023	30.13	30.18	29.82	30.00	29.91	105,200
25 Sept 2023	30.79	30.79	30.17	30.21	30.12	51,800
22 Sept 2023	30.77	31.29	30.69	30.96	30.87	85,100
21 Sept 2023	30.35	30.85	30.13	30.65	30.56	125,300
20 Sept 2023	30.61	30.61	30.12	30.42	30.33	54,500
19 Sept 2023	30.62	30.77	30.28	30.33	30.24	66,300
18 Sept 2023	30.29	30.82	30.17	30.75	30.66	73,300
15 Sept 2023	30.22	30.44	29.82	30.12	30.03	405,500
14 Sept 2023	30.39	30.68	30.38	30.46	30.37	74,800
13 Sept 2023	30.09	30.67	30.06	30.46	30.37	92,800
12 Sept 2023	30.86	30.86	29.96	30.14	30.05	146,800
11 Sept 2023	30.55	30.83	30.31	30.80	30.71	80,400
08 Sept 2023	30.89	31.00	30.33	30.42	30.33	110,900
07 Sept 2023	31.30	31.44	30.82	30.95	30.86	86,100
06 Sept 2023	31.26	31.63	31.00	31.29	31.20	77,000
05 Sept 2023	31.61	31.69	30.88	31.18	31.09	126,400
01 Sept 2023	32.29	32.40	31.67	31.77	31.68	104,400
31 Aug 2023	32.58	32.72	31.96	32.15	32.06	94,200
30 Aug 2023	33.01	33.26	32.51	32.66	32.57	93,000
29 Aug 2023	32.27	33.60	32.14	33.09	32.99	393,100
28 Aug 2023	32.41	32.58	32.11	32.19	32.10	92,300
25 Aug 2023	31.97	32.43	31.96	32.36	32.27	137,300
24 Aug 2023	32.37	32.81	31.99	32.02	31.93	97,200
23 Aug 2023	32.23	32.48	31.98	32.48	32.39	84,000
22 Aug 2023	32.39	32.50	32.10	32.26	32.17	85,400
21 Aug 2023	32.76	32.83	32.42	32.49	32.40	95,500
18 Aug 2023	32.76	33.13	32.70	32.92	32.82	108,200
17 Aug 2023	33.09	33.10	32.58	32.83	32.73	97,600
16 Aug 2023	33.21	33.29	32.65	32.86	32.76	90,400
15 Aug 2023	33.32	33.46	33.14	33.25	33.15	75,000
14 Aug 2023	33.36	33.57	33.00	33.43	33.33	84,700
11 Aug 2023	33.31	33.57	33.12	33.32	33.22	80,700
10 Aug 2023	33.60	33.72	33.25	33.39	33.29	66,300
09 Aug 2023	33.52	33.75	33.28	33.61	33.51	78,400
08 Aug 2023	34.11	34.11	33.47	33.62	33.52	81,700
07 Aug 2023	34.16	34.32	33.80	34.29	34.19	55,600
04 Aug 2023	34.24	34.41	34.01	34.20	34.10	64,600
03 Aug 2023	35.00	35.00	34.26	34.35	34.25	110,400
02 Aug 2023	34.64	35.32	34.64	34.96	34.86	101,700
01 Aug 2023	34.81	35.05	34.60	34.80	34.70	93,600
31 July 2023	33.79	34.90	33.71	34.86	34.76	115,300
28 July 2023	34.37	34.37	33.77	33.85	33.75	107,800
27 July 2023	34.21	34.55	33.86	34.21	34.11	190,000
26 July 2023	34.15	35.07	33.90	34.43	34.33	117,600
25 July 2023	33.98	34.31	33.74	33.94	33.84	84,800
24 July 2023	34.50	34.60	34.02	34.02	33.92	83,800
21 July 2023	35.47	35.47	34.67	34.68	34.58	100,000
20 July 2023	35.06	35.44	34.76	35.34	35.24	117,900
19 July 2023	34.45	35.07	34.40	34.98	34.88	132,700
18 July 2023	34.10	34.53	34.08	34.45	34.35	82,400
17 July 2023	34.10	34.72	34.01	34.02	33.92	110,600
14 July 2023	34.32	34.36	33.64	34.17	34.07	119,600
13 July 2023	34.30	34.58	34.03	34.37	34.27	145,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,258.60-39.10(-0.54%)

ASX 2007,046.80-40.50(-0.57%)

AUD/USD0.6619+0.0009(+0.14%)

OIL75.90-0.06(-0.08%)

GOLD2,062.40+5.20(+0.25%)

Bitcoin AUD56,941.38-72.69(-0.13%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tootsie Roll Industries, Inc. (TR)

ALL ORDS
7,258.60
-39.10(-0.54%)

ASX 200
7,046.80
-40.50(-0.57%)

AUD/USD
0.6619
+0.0009(+0.14%)

OIL
75.90
-0.06(-0.08%)

GOLD
2,062.40
+5.20(+0.25%)

Bitcoin AUD
56,941.38
-72.69(-0.13%)