Singapore markets close in 23 minutes

Tootsie Roll Industries, Inc. (TR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.04-0.17 (-0.53%)
At close: 04:00PM EST
31.43 -0.52 (-1.64%)
After hours: 04:03PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202432.3632.3631.8032.0432.0456,900
20 Feb 202432.4732.8932.2132.2132.2154,700
16 Feb 202433.2533.2532.6032.7032.7062,100
15 Feb 202432.7233.3232.5733.2833.2863,200
14 Feb 202433.0233.0232.3432.5732.5799,300
13 Feb 202432.9733.4832.7432.8732.8761,400
12 Feb 202433.0633.4532.9133.1833.1850,300
09 Feb 202432.8133.1832.6033.1233.1293,600
08 Feb 202431.9833.0931.9832.8532.8562,100
07 Feb 202432.0732.5431.8631.9931.9960,900
06 Feb 202431.8832.3031.7932.0832.0855,300
05 Feb 202432.7932.7931.9631.9831.9868,500
02 Feb 202432.9533.1032.6632.7932.7981,400
01 Feb 202432.5033.3732.5033.1833.1872,000
31 Jan 202433.0033.3732.5832.5932.5974,000
30 Jan 202432.9233.2032.7433.1233.1250,900
29 Jan 202433.5433.5432.7633.0433.0458,900
26 Jan 202433.6133.7233.3233.3933.3953,200
25 Jan 202433.7634.0033.4333.6533.6565,200
24 Jan 202433.5033.7633.1733.5933.5948,300
23 Jan 202433.7633.8633.4233.5033.5062,500
22 Jan 202433.2133.5933.1033.5533.5562,800
19 Jan 202433.9233.9233.3633.3933.3947,600
18 Jan 202433.9834.1533.7434.0034.0048,800
17 Jan 202434.0234.6734.0234.0734.0731,200
16 Jan 202435.0735.2534.2834.3034.3058,600
12 Jan 202434.8235.2134.6235.2135.2144,300
11 Jan 202434.4034.7333.8934.7234.7274,700
10 Jan 202434.4734.4934.1134.4734.4746,300
09 Jan 202433.9934.3533.9334.3534.3555,400
08 Jan 202434.0034.3533.9134.2434.2451,900
05 Jan 202433.7833.9833.4633.8733.8773,100
04 Jan 202434.6234.8333.7833.8433.8495,800
03 Jan 202434.4435.8434.3034.6234.62121,000
02 Jan 202433.1134.7433.1134.5534.55106,000
29 Dec 202332.9133.3232.6033.2433.2474,200
28 Dec 202332.8433.1732.1732.8332.83136,400
27 Dec 202332.6232.8732.0932.8432.8493,900
26 Dec 202332.4132.6232.1032.5032.5050,000
22 Dec 202332.7032.8632.3932.5532.5570,100
21 Dec 202332.8932.9432.4832.6632.6659,400
20 Dec 202333.4933.4932.6032.8432.84116,000
19 Dec 202333.3933.8333.3933.5233.5259,100
19 Dec 20230.09 Dividend
18 Dec 202333.3633.5933.2233.4833.3978,700
15 Dec 202333.9733.9733.2033.2333.14276,800
14 Dec 202335.0035.0134.0934.1334.0448,500
13 Dec 202334.1234.8534.1234.8134.7262,100
12 Dec 202334.5634.5634.0234.0633.9746,500
11 Dec 202334.1734.7334.1734.6034.5162,300
08 Dec 202334.3534.5734.0334.1234.0348,300
07 Dec 202334.3134.6034.0134.4434.3551,500
06 Dec 202334.2434.7934.2434.3234.2361,400
05 Dec 202334.3235.1734.2034.3134.2276,800
04 Dec 202333.4934.4933.4934.3234.2372,300
01 Dec 202333.1633.8733.1633.7333.6466,700
30 Nov 202332.7833.2632.6433.0933.0084,800
29 Nov 202333.3933.5132.4132.6032.5169,700
28 Nov 202333.8733.8833.4133.4733.3842,800
27 Nov 202334.3634.5033.5633.8833.7981,000
24 Nov 202334.4034.5834.2434.3234.2332,400
22 Nov 202333.8834.7433.8034.4134.3280,300
21 Nov 202334.0034.3233.8433.8733.7884,800
20 Nov 202333.1834.5933.1834.1434.05147,700
17 Nov 202332.4733.4332.3232.9632.87167,500
16 Nov 202331.9932.4631.8032.4632.3796,400
15 Nov 202332.1032.2431.7131.9831.8951,400
14 Nov 202331.0732.1630.8432.1432.0585,100
13 Nov 202330.5830.9430.5130.7930.7156,300
10 Nov 202330.3530.7030.0830.6230.5466,800
09 Nov 202330.3130.5130.1930.4130.3354,500
08 Nov 202330.1630.3629.9130.2430.1659,500
07 Nov 202330.4730.6530.1830.2630.1846,100
06 Nov 202330.6230.7130.4130.5730.4983,200
03 Nov 202330.7131.3030.5730.6830.6052,200
02 Nov 202331.1431.7030.6830.7230.6485,000
01 Nov 202331.1631.2330.7931.1031.0265,100
31 Oct 202331.0731.4030.9231.1131.0355,000
30 Oct 202330.3031.0230.1930.8930.8161,400
27 Oct 202330.3930.6130.0330.3030.2259,300
26 Oct 202329.6230.6329.6230.4530.3783,200
25 Oct 202329.1329.7129.0729.4729.3941,400
24 Oct 202329.2429.5129.1629.2829.2054,400
23 Oct 202329.8530.1029.2529.2729.1992,200
20 Oct 202329.9130.1629.7029.9129.83125,500
19 Oct 202330.6330.6329.7529.9129.83148,000
18 Oct 202330.7631.2430.4530.6930.6165,200
17 Oct 202330.6931.0030.6130.6630.5885,700
16 Oct 202330.5230.7930.2630.6730.5966,600
13 Oct 202330.1330.6230.1330.4630.3862,500
12 Oct 202330.6130.6129.8830.0930.01103,300
11 Oct 202330.6930.8830.4130.6330.5562,500
10 Oct 202330.8931.0130.6830.6930.6162,500
09 Oct 202330.5531.0830.5530.6930.6180,600
06 Oct 202330.7930.9430.2630.6330.5567,900
06 Oct 20230.09 Dividend
05 Oct 202331.4331.6831.0431.0530.88115,700
04 Oct 202330.7731.4630.0331.3631.19149,300
03 Oct 202330.2931.4730.2330.8630.69168,400
02 Oct 202329.9230.6829.8030.5130.34154,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...