Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Tootsie Roll Industries | TR | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
31.96 | 31.65 | 32.305 | 32.03 | 31.96 |
TR Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 32.22 | 32.83 | 31.65 | 32.08 | 56,045 | -0.19 | -0.59% |
1 Month | 32.49 | 33.32 | 31.265 | 32.13 | 77,937 | -0.46 | -1.42% |
3 Months | 34.62 | 35.25 | 30.74 | 32.65 | 69,987 | -2.59 | -7.48% |
6 Months | 29.98 | 35.84 | 29.0657 | 32.29 | 76,946 | 2.05 | 6.84% |
1 Year | 45.00 | 45.9848 | 29.0657 | 35.31 | 116,317 | -12.97 | -28.82% |
3 Years | 33.40 | 47.49 | 29.0657 | 35.47 | 139,205 | -1.37 | -4.10% |
5 Years | 37.70 | 58.98 | 28.99 | 35.08 | 166,131 | -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 |