Tootsie Roll Industries Historical Data - TR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Tootsie Roll Industries TR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.23 -0.65% 35.27 35.065 35.50 35.46 35.50 17:15:49
more quote information »

TR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.2537.0034.2535.22199,2711.022.98%
1 Month35.5437.2032.9034.98211,676-0.27-0.76%
3 Months33.5538.9231.2635.33248,2591.725.13%
6 Months34.2838.9231.1434.97178,1150.992.89%
1 Year37.8139.7731.1435.51143,600-2.54-6.72%
3 Years35.6040.8227.4534.76108,501-0.33-0.93%
5 Years32.5041.6527.4534.8793,9442.778.52%

TR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 35.50 -0.12 -0.34% 35.60 35.70 35.23 186,509
May 29 2020 35.62 0.09 0.25% 35.57 37.00 34.93 160,815
May 28 2020 35.53 0.44 1.25% 35.30 35.70 35.12 143,377
May 27 2020 35.09 0.63 1.83% 34.70 35.40 34.425 353,063
May 26 2020 34.46 0.56 1.65% 34.25 34.94 34.25 152,592
May 22 2020 33.90 -0.33 -0.96% 34.46 34.46 33.57 142,429
May 21 2020 34.23 0.33 0.97% 34.06 34.52 33.54 231,798
May 20 2020 33.90 1.00 3.04% 33.28 34.68 33.05 237,234
May 19 2020 32.90 -1.41 -4.11% 34.14 34.56 32.90 187,282
May 18 2020 34.31 0.60 1.77% 33.89 34.44 33.44 216,650
May 15 2020 33.712 -0.32 -0.93% 33.98 34.53 33.41 370,612
May 14 2020 34.03 -1.50 -4.22% 35.39 35.39 33.732 269,601
May 13 2020 35.53 -0.78 -2.15% 36.25 36.89 35.44 168,484
May 12 2020 36.31 -0.44 -1.2% 36.59 37.20 36.23 211,952
May 11 2020 36.75 0.33 0.91% 36.30 36.98 36.16 186,083
May 08 2020 36.42 1.07 3.03% 35.67 36.64 35.625 171,747
May 07 2020 35.35 -1.38 -3.76% 37.10 37.10 35.27 182,784
May 06 2020 36.73 0.73 2.03% 36.08 36.89 35.61 175,323
May 05 2020 36.00 0.76 2.16% 35.54 36.875 35.28 273,510
May 04 2020 35.24 0.49 1.41% 34.71 35.39 34.185 228,442
See More Historical Prices »


Your Recent History
NYSE
TR
Tootsie Ro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.