Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
37.55
-0.38 (-1.00%)
Aug 1, 2025, 4:00 PM - Market closed

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202538.0038.4637.3437.5537.55-1.00%220,952
Jul 31, 202538.4438.9937.8137.9337.93-2.27%246,825
Jul 30, 202539.7339.8238.5738.8138.81-1.77%182,415
Jul 29, 202539.5740.1039.2939.5139.510.71%219,461
Jul 28, 202539.8440.4339.0239.2339.23-1.93%286,143
Jul 25, 202539.9740.1837.5040.0040.000.33%186,972
Jul 24, 202538.5039.9238.5039.8739.871.81%240,847
Jul 23, 202538.6739.5238.3539.1639.161.32%273,652
Jul 22, 202537.4938.7737.4938.6538.652.66%244,337
Jul 21, 202537.4738.0937.3837.6537.650.91%168,657
Jul 18, 202538.1038.2737.2037.3137.31-1.79%221,805
Jul 17, 202536.4638.0736.1037.9937.994.77%344,987
Jul 16, 202534.9636.2834.9036.2636.264.23%215,463
Jul 15, 202535.4735.7534.5934.7934.79-2.30%230,398
Jul 14, 202534.7335.6634.7335.6135.612.42%289,839
Jul 11, 202534.5335.2334.2334.7734.770.26%146,339
Jul 10, 202533.8834.9933.8234.6834.681.85%172,603
Jul 9, 202534.4734.6333.6834.0534.05-1.39%202,824
Jul 8, 202535.6835.6834.3034.5334.53-3.30%219,913
Jul 7, 202535.4135.7135.0535.7135.710.68%210,925
Jul 3, 202535.2635.4734.6635.4735.470.54%130,946
Jul 2, 202534.7035.3134.4235.2835.281.32%257,276
Jul 1, 202533.3935.1233.3934.8234.824.10%251,805
Jun 30, 202533.4033.7933.2233.4533.450.09%280,886
Jun 27, 202533.6133.7733.0233.4233.42-0.62%2,863,422
Jun 26, 202533.6233.8333.4733.6333.630.54%202,488
Jun 25, 202534.2334.4433.4133.4533.45-2.71%167,950
Jun 24, 202534.7034.9934.3834.3834.38-0.75%166,204
Jun 23, 202533.9734.7333.8134.6434.641.73%178,841
Jun 20, 202533.9434.4033.8034.0534.050.65%253,721
Jun 18, 202533.6634.1433.4133.8333.830.45%188,549
Jun 17, 202533.3634.0333.1933.6833.590.63%207,076
Jun 16, 202533.4633.8933.4133.4733.380.51%149,483
Jun 13, 202533.2833.3632.7033.3033.210.18%234,309
Jun 12, 202533.5833.5832.9233.2433.15-1.04%212,886
Jun 11, 202533.8934.0033.2933.5933.50-0.94%180,198
Jun 10, 202534.8735.1433.8833.9133.82-2.86%167,356
Jun 9, 202534.6835.1134.4134.9134.820.78%209,434
Jun 6, 202535.2035.4034.4634.6434.55-1.45%135,684
Jun 5, 202535.0835.4234.8535.1535.060.20%208,233
Jun 4, 202535.5835.8235.0235.0834.99-1.27%131,182
Jun 3, 202535.4335.7635.0535.5335.440.28%129,655
Jun 2, 202535.6836.0635.3935.4335.34-0.62%133,500
May 30, 202536.1236.2535.4135.6535.56-1.05%160,928
May 29, 202535.6536.2135.5636.0335.931.38%144,489
May 28, 202535.1635.6434.9935.5435.451.08%175,999
May 27, 202534.1635.4234.1635.1635.073.84%283,642
May 23, 202533.5933.9533.0033.8633.770.68%108,234
May 22, 202533.9934.0733.6233.6333.54-1.20%142,239
May 21, 202534.1734.4733.8634.0433.95-0.44%103,653