TR

Tootsie Roll Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tootsie Roll Industries TR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.98 2.72% 37.01 20:00:00
Open Price Low Price High Price Close Price Prev Close
36.04 36.04 37.28 37.01 36.03
more quote information »

TR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7937.2831.4634.82238,9775.2216.42%
1 Month32.5837.2831.4233.48129,4134.4313.6%
3 Months30.2337.2829.8832.03133,2246.7822.43%
6 Months33.3137.2829.8832.88171,7473.7011.11%
1 Year30.0058.9829.1633.94277,2227.0123.37%
3 Years33.8658.9828.9934.23194,1783.159.3%
5 Years38.8058.9827.4534.21148,416-1.79-4.61%

TR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 37.01 0.98 2.72% 36.04 37.28 36.04 199,489
Dec 07 2021 36.03 0.04 0.11% 35.91 36.53 35.21 251,767
Dec 06 2021 35.99 3.23 9.86% 34.30 36.74 34.28 558,221
Dec 03 2021 32.76 0.22 0.68% 32.59 33.44 32.46 166,323
Dec 02 2021 32.54 1.08 3.43% 31.63 32.65 31.62 111,780
Dec 01 2021 31.46 0.01 0.03% 31.79 32.10 31.46 106,793
Nov 30 2021 31.45 -0.22 -0.69% 31.48 31.805 31.42 162,906
Nov 29 2021 31.67 -0.35 -1.09% 32.15 32.15 31.47 96,345
Nov 26 2021 32.02 -1.12 -3.38% 32.79 33.1367 32.02 65,540
Nov 24 2021 33.14 0.13 0.39% 33.04 33.29 32.755 55,361
Nov 23 2021 33.01 0.36 1.1% 32.79 33.19 32.65 78,891
Nov 22 2021 32.65 0.49 1.52% 32.22 32.75 32.0459 70,092
Nov 19 2021 32.16 -0.16 -0.5% 32.22 32.475 31.995 90,167
Nov 18 2021 32.32 -0.48 -1.46% 32.79 32.85 32.155 82,307
Nov 17 2021 32.80 0.55 1.71% 32.15 32.85 32.13 116,381
Nov 16 2021 32.25 0.00 0.0% 32.15 32.29 31.77 110,957
Nov 15 2021 32.25 0.33 1.03% 32.07 32.34 31.77 75,146
Nov 12 2021 31.92 -0.23 -0.72% 32.23 32.23 31.83 102,444
Nov 11 2021 32.15 -0.12 -0.37% 32.35 32.37 31.95 77,354
Nov 10 2021 32.27 -0.32 -0.98% 32.58 32.64 32.16 80,067
Nov 09 2021 32.59 -0.25 -0.76% 32.83 33.23 32.5601 78,436
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.