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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 38.00 | 38.46 | 37.34 | 37.55 | 37.55 | -1.00% | 220,952 |
Jul 31, 2025 | 38.44 | 38.99 | 37.81 | 37.93 | 37.93 | -2.27% | 246,825 |
Jul 30, 2025 | 39.73 | 39.82 | 38.57 | 38.81 | 38.81 | -1.77% | 182,415 |
Jul 29, 2025 | 39.57 | 40.10 | 39.29 | 39.51 | 39.51 | 0.71% | 219,461 |
Jul 28, 2025 | 39.84 | 40.43 | 39.02 | 39.23 | 39.23 | -1.93% | 286,143 |
Jul 25, 2025 | 39.97 | 40.18 | 37.50 | 40.00 | 40.00 | 0.33% | 186,972 |
Jul 24, 2025 | 38.50 | 39.92 | 38.50 | 39.87 | 39.87 | 1.81% | 240,847 |
Jul 23, 2025 | 38.67 | 39.52 | 38.35 | 39.16 | 39.16 | 1.32% | 273,652 |
Jul 22, 2025 | 37.49 | 38.77 | 37.49 | 38.65 | 38.65 | 2.66% | 244,337 |
Jul 21, 2025 | 37.47 | 38.09 | 37.38 | 37.65 | 37.65 | 0.91% | 168,657 |
Jul 18, 2025 | 38.10 | 38.27 | 37.20 | 37.31 | 37.31 | -1.79% | 221,805 |
Jul 17, 2025 | 36.46 | 38.07 | 36.10 | 37.99 | 37.99 | 4.77% | 344,987 |
Jul 16, 2025 | 34.96 | 36.28 | 34.90 | 36.26 | 36.26 | 4.23% | 215,463 |
Jul 15, 2025 | 35.47 | 35.75 | 34.59 | 34.79 | 34.79 | -2.30% | 230,398 |
Jul 14, 2025 | 34.73 | 35.66 | 34.73 | 35.61 | 35.61 | 2.42% | 289,839 |
Jul 11, 2025 | 34.53 | 35.23 | 34.23 | 34.77 | 34.77 | 0.26% | 146,339 |
Jul 10, 2025 | 33.88 | 34.99 | 33.82 | 34.68 | 34.68 | 1.85% | 172,603 |
Jul 9, 2025 | 34.47 | 34.63 | 33.68 | 34.05 | 34.05 | -1.39% | 202,824 |
Jul 8, 2025 | 35.68 | 35.68 | 34.30 | 34.53 | 34.53 | -3.30% | 219,913 |
Jul 7, 2025 | 35.41 | 35.71 | 35.05 | 35.71 | 35.71 | 0.68% | 210,925 |
Jul 3, 2025 | 35.26 | 35.47 | 34.66 | 35.47 | 35.47 | 0.54% | 130,946 |
Jul 2, 2025 | 34.70 | 35.31 | 34.42 | 35.28 | 35.28 | 1.32% | 257,276 |
Jul 1, 2025 | 33.39 | 35.12 | 33.39 | 34.82 | 34.82 | 4.10% | 251,805 |
Jun 30, 2025 | 33.40 | 33.79 | 33.22 | 33.45 | 33.45 | 0.09% | 280,886 |
Jun 27, 2025 | 33.61 | 33.77 | 33.02 | 33.42 | 33.42 | -0.62% | 2,863,422 |
Jun 26, 2025 | 33.62 | 33.83 | 33.47 | 33.63 | 33.63 | 0.54% | 202,488 |
Jun 25, 2025 | 34.23 | 34.44 | 33.41 | 33.45 | 33.45 | -2.71% | 167,950 |
Jun 24, 2025 | 34.70 | 34.99 | 34.38 | 34.38 | 34.38 | -0.75% | 166,204 |
Jun 23, 2025 | 33.97 | 34.73 | 33.81 | 34.64 | 34.64 | 1.73% | 178,841 |
Jun 20, 2025 | 33.94 | 34.40 | 33.80 | 34.05 | 34.05 | 0.65% | 253,721 |
Jun 18, 2025 | 33.66 | 34.14 | 33.41 | 33.83 | 33.83 | 0.45% | 188,549 |
Jun 17, 2025 | 33.36 | 34.03 | 33.19 | 33.68 | 33.59 | 0.63% | 207,076 |
Jun 16, 2025 | 33.46 | 33.89 | 33.41 | 33.47 | 33.38 | 0.51% | 149,483 |
Jun 13, 2025 | 33.28 | 33.36 | 32.70 | 33.30 | 33.21 | 0.18% | 234,309 |
Jun 12, 2025 | 33.58 | 33.58 | 32.92 | 33.24 | 33.15 | -1.04% | 212,886 |
Jun 11, 2025 | 33.89 | 34.00 | 33.29 | 33.59 | 33.50 | -0.94% | 180,198 |
Jun 10, 2025 | 34.87 | 35.14 | 33.88 | 33.91 | 33.82 | -2.86% | 167,356 |
Jun 9, 2025 | 34.68 | 35.11 | 34.41 | 34.91 | 34.82 | 0.78% | 209,434 |
Jun 6, 2025 | 35.20 | 35.40 | 34.46 | 34.64 | 34.55 | -1.45% | 135,684 |
Jun 5, 2025 | 35.08 | 35.42 | 34.85 | 35.15 | 35.06 | 0.20% | 208,233 |
Jun 4, 2025 | 35.58 | 35.82 | 35.02 | 35.08 | 34.99 | -1.27% | 131,182 |
Jun 3, 2025 | 35.43 | 35.76 | 35.05 | 35.53 | 35.44 | 0.28% | 129,655 |
Jun 2, 2025 | 35.68 | 36.06 | 35.39 | 35.43 | 35.34 | -0.62% | 133,500 |
May 30, 2025 | 36.12 | 36.25 | 35.41 | 35.65 | 35.56 | -1.05% | 160,928 |
May 29, 2025 | 35.65 | 36.21 | 35.56 | 36.03 | 35.93 | 1.38% | 144,489 |
May 28, 2025 | 35.16 | 35.64 | 34.99 | 35.54 | 35.45 | 1.08% | 175,999 |
May 27, 2025 | 34.16 | 35.42 | 34.16 | 35.16 | 35.07 | 3.84% | 283,642 |
May 23, 2025 | 33.59 | 33.95 | 33.00 | 33.86 | 33.77 | 0.68% | 108,234 |
May 22, 2025 | 33.99 | 34.07 | 33.62 | 33.63 | 33.54 | -1.20% | 142,239 |
May 21, 2025 | 34.17 | 34.47 | 33.86 | 34.04 | 33.95 | -0.44% | 103,653 |