Skip to main content

Tootsie Roll Industries (NY: TR )

31.51 -0.41 (-1.28%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.15 16.42 16.15 16.31 71,973 +0.09(+0.53%)
Aug 28, 2003 16.18 16.28 15.94 16.23 110,284 +0.02(+0.10%)
Aug 27, 2003 16.29 16.29 16.13 16.21 73,275 -0.07(-0.43%)
Aug 26, 2003 16.06 16.29 15.96 16.28 129,254 +0.21(+1.30%)
Aug 25, 2003 15.86 16.18 15.86 16.07 83,503 +0.16(+0.98%)
Aug 22, 2003 16.18 16.25 15.90 15.92 95,406 -0.30(-1.86%)
Aug 21, 2003 16.27 16.29 16.13 16.22 102,287 -0.05(-0.30%)
Aug 20, 2003 16.22 16.35 16.13 16.27 111,028 -0.02(-0.10%)
Aug 19, 2003 16.35 16.45 16.21 16.28 99,125 -0.15(-0.92%)
Aug 18, 2003 16.48 16.51 16.36 16.43 67,137 +0.03(+0.20%)
Aug 15, 2003 16.28 16.40 16.24 16.40 93,732 +0.06(+0.39%)
Aug 14, 2003 16.37 16.45 16.29 16.34 134,833 -0.09(-0.52%)
Aug 13, 2003 16.53 16.53 16.37 16.42 92,430 -0.08(-0.46%)
Aug 12, 2003 16.21 16.53 16.21 16.50 88,525 +0.21(+1.29%)
Aug 11, 2003 16.46 16.46 16.21 16.29 111,772 -0.07(-0.43%)
Aug 08, 2003 16.42 16.47 16.27 16.36 78,296 +0.02(+0.13%)
Aug 07, 2003 16.16 16.39 16.15 16.34 170,169 +0.06(+0.40%)
Aug 06, 2003 16.20 16.35 16.18 16.27 317,835 +0.02(+0.13%)
Aug 05, 2003 16.37 16.46 16.22 16.25 196,392 -0.18(-1.08%)
Aug 04, 2003 16.60 16.64 16.35 16.43 147,480 -0.04(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.