ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TR Tootsie Roll Industries

32.03
0.07 (0.22%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Tootsie Roll Industries TR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 0.22% 32.03 20:00:00
Open Price Low Price High Price Close Price Prev Close
31.96 31.65 32.305 32.03 31.96
more quote information »

TR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.2232.8331.6532.0856,045-0.19-0.59%
1 Month32.4933.3231.26532.1377,937-0.46-1.42%
3 Months34.6235.2530.7432.6569,987-2.59-7.48%
6 Months29.9835.8429.065732.2976,9462.056.84%
1 Year45.0045.984829.065735.31116,317-12.97-28.82%
3 Years33.4047.4929.065735.47139,205-1.37-4.10%
5 Years37.7058.9828.9935.08166,131-5.67-15.04%

TR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 32.03 0.07 0.22% 31.96 32.305 31.65 79,146
Mar 27 2024 31.96 0.12 0.38% 32.05 32.25 31.88 57,086
Mar 26 2024 31.84 0.16 0.51% 31.84 32.11 31.74 49,230
Mar 25 2024 31.68 -0.60 -1.86% 32.40 32.58 31.66 48,100
Mar 22 2024 32.28 -0.15 -0.46% 32.58 32.83 32.19 49,308
Mar 21 2024 32.43 0.08 0.25% 32.22 32.56 31.94 76,503
Mar 20 2024 32.35 0.09 0.28% 32.37 32.6399 31.97 64,352
Mar 19 2024 32.26 0.43 1.35% 31.92 32.34 31.83 57,979
Mar 18 2024 31.83 0.00 0.00% 31.77 32.265 31.75 65,223
Mar 15 2024 31.83 0.14 0.44% 31.75 32.17 31.58 150,715
Mar 14 2024 31.69 -0.57 -1.77% 32.22 32.40 31.49 90,978
Mar 13 2024 32.26 -0.32 -0.98% 32.47 32.83 32.24 79,384
Mar 12 2024 32.58 0.03 0.09% 32.63 32.7782 32.25 83,880
Mar 11 2024 32.55 0.70 2.20% 32.08 32.77 32.01 112,356
Mar 08 2024 31.85 0.31 0.98% 31.50 32.02 31.27 88,522
Mar 07 2024 31.54 -0.33 -1.04% 31.99 32.12 31.265 82,587
Mar 06 2024 31.87 0.14 0.44% 31.91 32.02 31.52 89,433
Mar 05 2024 31.73 -1.57 -4.71% 32.37 32.65 31.69 82,998
Mar 04 2024 33.30 0.77 2.37% 32.53 33.32 32.53 57,392
Mar 01 2024 32.53 0.01 0.03% 32.49 32.63 31.9901 59,026
Feb 29 2024 32.52 0.19 0.59% 32.49 32.735 32.1522 110,698
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock