Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
33.83
+0.15 (0.45%)
Jun 18, 2025, 4:00 PM - Market closed
Tootsie Roll Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 29, 2025 | 31.36 | 31.74 | 31.26 | 31.70 | 31.62 | 0.89% | 105,356 |
Apr 28, 2025 | 31.58 | 31.60 | 31.17 | 31.42 | 31.34 | -0.91% | 133,176 |
Apr 25, 2025 | 31.84 | 31.84 | 31.38 | 31.71 | 31.63 | -0.44% | 71,645 |
Apr 24, 2025 | 32.69 | 32.69 | 31.76 | 31.85 | 31.77 | -2.09% | 91,065 |
Apr 23, 2025 | 32.44 | 32.75 | 32.16 | 32.53 | 32.44 | 0.49% | 97,692 |
Apr 22, 2025 | 32.01 | 32.70 | 31.88 | 32.37 | 32.28 | 1.22% | 104,566 |
Apr 21, 2025 | 31.80 | 31.99 | 31.53 | 31.98 | 31.90 | 0.66% | 83,805 |
Apr 17, 2025 | 31.05 | 31.86 | 31.05 | 31.77 | 31.69 | 2.19% | 107,317 |
Apr 16, 2025 | 31.36 | 31.36 | 31.02 | 31.09 | 31.01 | -0.26% | 73,195 |
Apr 15, 2025 | 31.26 | 31.70 | 31.08 | 31.17 | 31.09 | -0.76% | 71,309 |
Apr 14, 2025 | 31.00 | 31.52 | 31.00 | 31.41 | 31.33 | 1.45% | 88,239 |
Apr 11, 2025 | 30.48 | 31.18 | 30.48 | 30.96 | 30.88 | 1.24% | 65,946 |
Apr 10, 2025 | 30.28 | 30.88 | 29.99 | 30.58 | 30.50 | 0.86% | 139,894 |
Apr 9, 2025 | 29.73 | 30.67 | 29.13 | 30.32 | 30.24 | 2.09% | 107,518 |
Apr 8, 2025 | 30.54 | 30.73 | 29.64 | 29.70 | 29.62 | -1.72% | 110,287 |