TR

Tootsie Roll Industries Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.195 -0.56% 34.525 09:41:36
Open Price Low Price High Price Close Price Prev Close
34.47 34.47 34.93 34.72
more quote information »

TR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.2535.3434.2734.64131,377-0.725-2.06%
1 Month33.4535.3432.5834.01163,3251.083.21%
3 Months31.4837.2631.0433.24269,5753.059.67%
6 Months32.0737.2629.7232.69270,1772.467.66%
1 Year31.4058.9828.9933.67288,8183.139.95%
3 Years29.8058.9827.771434.27187,0674.7315.86%
5 Years36.8158.9827.4534.47143,617-2.29-6.21%

TR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 34.72 0.02 0.06% 34.70 35.14 34.47 131,452
Aug 02 2021 34.70 0.31 0.9% 34.41 34.79 34.36 128,965
Jul 30 2021 34.39 -0.53 -1.52% 35.01 35.34 34.30 181,908
Jul 29 2021 34.92 0.32 0.92% 34.81 35.005 34.515 119,614
Jul 28 2021 34.60 -0.50 -1.42% 35.25 35.25 34.31 94,945
Jul 27 2021 35.10 0.43 1.24% 34.69 35.19 34.4529 170,106
Jul 26 2021 34.67 0.36 1.05% 34.30 35.2262 34.25 164,914
Jul 23 2021 34.31 0.83 2.48% 33.52 34.33 33.25 170,206
Jul 22 2021 33.48 -0.25 -0.74% 33.61 33.73 32.58 222,008
Jul 21 2021 33.73 -0.46 -1.35% 34.19 34.59 33.53 325,355
Jul 20 2021 34.19 0.04 0.12% 34.29 34.82 34.10 142,604
Jul 19 2021 34.15 0.62 1.85% 33.45 34.17 33.2775 210,778
Jul 16 2021 33.53 -0.40 -1.18% 34.07 34.33 33.44 176,997
Jul 15 2021 33.93 0.73 2.2% 33.08 33.98 32.97 143,285
Jul 14 2021 33.20 0.12 0.36% 33.13 33.30 32.88 146,546
Jul 13 2021 33.08 -0.26 -0.78% 33.33 33.44 33.02 127,633
Jul 12 2021 33.34 -0.19 -0.57% 33.45 33.52 33.10 121,357
Jul 09 2021 33.53 -0.10 -0.3% 33.64 33.76 33.36 144,415
Jul 08 2021 33.63 -0.05 -0.15% 33.46 33.96 33.41 167,010
Jul 07 2021 33.68 0.28 0.84% 33.45 33.85 33.17 176,405
Jul 06 2021 33.40 -0.24 -0.71% 33.75 33.75 32.86 198,796
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.