Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
34.77
+0.09 (0.26%)
At close: Jul 11, 2025, 4:00 PM
34.77
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
Tootsie Roll Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 34.66 | 35.12 | 34.66 | 34.83 | - | 0.43% | 146,331 |
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 |
May 20, 2025 | 33.94 | 34.20 | 33.73 | 34.19 | 34.10 | 1.12% | 109,733 |
May 19, 2025 | 32.82 | 33.84 | 32.63 | 33.81 | 33.72 | 2.95% | 121,501 |
May 16, 2025 | 32.68 | 33.07 | 32.35 | 32.84 | 32.75 | 1.11% | 137,663 |
May 15, 2025 | 32.14 | 32.58 | 32.09 | 32.48 | 32.39 | 0.96% | 152,615 |
May 14, 2025 | 31.92 | 32.32 | 31.64 | 32.17 | 32.09 | 0.22% | 145,359 |
May 13, 2025 | 32.22 | 32.43 | 31.59 | 32.10 | 32.02 | -0.74% | 180,137 |
May 12, 2025 | 32.89 | 33.05 | 32.15 | 32.34 | 32.25 | -1.52% | 148,501 |
May 9, 2025 | 33.31 | 33.75 | 32.79 | 32.84 | 32.75 | -1.88% | 90,440 |
May 8, 2025 | 33.02 | 33.56 | 32.76 | 33.47 | 33.38 | 1.36% | 174,502 |
May 7, 2025 | 33.47 | 33.81 | 32.99 | 33.02 | 32.93 | -1.26% | 79,482 |
May 6, 2025 | 34.03 | 34.28 | 33.28 | 33.44 | 33.35 | -1.65% | 156,989 |
May 5, 2025 | 33.59 | 34.63 | 33.44 | 34.00 | 33.91 | 1.07% | 270,835 |
May 2, 2025 | 32.76 | 33.67 | 32.53 | 33.64 | 33.55 | 3.13% | 174,986 |
May 1, 2025 | 31.84 | 32.66 | 31.70 | 32.62 | 32.53 | 1.94% | 143,129 |
Apr 30, 2025 | 31.87 | 32.01 | 31.26 | 32.00 | 31.92 | 0.95% | 138,627 |