Tootsie Roll Industries Historical Data - TR

Company Name	Stock Ticker Symbol	Market	Type
Tootsie Roll Industries	TR	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.00	0.0%	38.05	08:49:14

Open Price	Low Price	High Price	Close Price	Prev Close
				38.05

TR Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	39.13	39.25	38.00	38.64	133,772	-1.08	-2.76%
1 Month	37.92	39.93	36.985	38.40	131,358	0.13	0.34%
3 Months	41.96	45.9848	36.985	41.64	141,451	-3.91	-9.32%
6 Months	44.61	47.49	36.985	43.01	131,976	-6.56	-14.71%
1 Year	33.22	47.49	31.84	40.37	114,538	4.83	14.54%
3 Years	35.46	58.98	28.99	35.04	191,279	2.59	7.3%
5 Years	29.15	58.98	27.7714	34.99	163,301	8.90	30.53%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2023	38.05	-1.02	-2.61%	39.07	39.115	38.00	139,558
May 31 2023	39.07	0.45	1.17%	38.77	39.225	38.31	176,252
May 30 2023	38.62	-0.08	-0.21%	38.50	39.06	38.35	102,701
May 26 2023	38.70	-0.46	-1.17%	39.13	39.25	38.62	116,576
May 25 2023	39.16	0.77	2.01%	38.54	39.26	38.2529	123,261
May 24 2023	38.39	0.24	0.63%	38.22	39.17	38.10	116,460
May 23 2023	38.15	-0.05	-0.13%	38.08	38.6237	37.905	119,678
May 22 2023	38.20	0.30	0.79%	38.05	38.46	37.75	147,368
May 19 2023	37.90	0.38	1.01%	37.79	37.93	37.18	158,998
May 18 2023	37.52	-0.07	-0.19%	37.29	37.85	37.10	138,673
May 17 2023	37.59	0.23	0.62%	37.42	37.70	36.985	125,838
May 16 2023	37.36	0.14	0.38%	37.22	37.62	37.00	130,231
May 15 2023	37.22	-0.88	-2.31%	38.19	38.195	37.07	156,483
May 12 2023	38.10	-1.22	-3.1%	39.28	39.30	38.04	112,724
May 11 2023	39.32	-0.42	-1.06%	39.62	39.73	39.06	120,810
May 10 2023	39.74	0.58	1.48%	39.37	39.93	38.755	113,396
May 09 2023	39.16	0.10	0.26%	38.96	39.32	38.47	130,805
May 08 2023	39.06	0.31	0.8%	38.48	39.06	38.27	107,343
May 05 2023	38.75	1.02	2.7%	37.92	39.02	37.7901	158,639
May 04 2023	37.73	-0.27	-0.71%	37.83	38.06	37.43	140,382
May 03 2023	38.00	-0.43	-1.12%	38.51	38.80	37.435	315,088
May 02 2023	38.43	-0.60	-1.54%	38.64	39.45	38.10	302,872