Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.58	32.68	32.27	32.41	32.41	-0.70%	109,391
Nov 19, 2024	32.46	32.80	32.29	32.64	32.64	0.99%	88,548
Nov 18, 2024	31.82	32.41	31.76	32.32	32.32	1.44%	85,737
Nov 15, 2024	32.75	32.75	31.86	31.86	31.86	-2.36%	120,637
Nov 14, 2024	32.44	32.87	32.26	32.63	32.63	1.05%	123,105
Nov 13, 2024	32.17	32.36	31.70	32.29	32.29	0.47%	114,511
Nov 12, 2024	31.66	32.21	31.37	32.14	32.14	1.64%	157,997
Nov 11, 2024	30.88	31.64	30.68	31.62	31.62	2.60%	101,304
Nov 8, 2024	30.61	30.98	30.61	30.82	30.82	0.62%	98,052
Nov 7, 2024	30.55	30.82	30.35	30.63	30.63	0.66%	144,125
Nov 6, 2024	30.59	30.68	30.06	30.43	30.43	0.56%	137,639
Nov 5, 2024	30.03	30.27	29.82	30.26	30.26	0.90%	102,776
Nov 4, 2024	29.74	30.01	29.69	29.99	29.99	0.98%	100,123
Nov 1, 2024	29.27	29.70	29.25	29.70	29.70	1.82%	116,969
Oct 31, 2024	29.65	29.80	29.17	29.17	29.17	-1.82%	113,213
Oct 30, 2024	29.61	30.01	29.53	29.71	29.71	0.24%	75,759
Oct 29, 2024	30.23	30.46	29.63	29.64	29.64	-2.72%	96,918
Oct 28, 2024	30.22	30.58	30.22	30.47	30.47	0.99%	100,718
Oct 25, 2024	30.00	30.45	30.00	30.17	30.17	0.57%	109,643
Oct 24, 2024	29.84	30.36	29.70	30.00	30.00	0.84%	131,416
Oct 23, 2024	29.67	29.80	29.45	29.75	29.75	-0.20%	132,197
Oct 22, 2024	29.74	29.85	29.47	29.81	29.81	-0.33%	91,831
Oct 21, 2024	30.31	30.60	29.83	29.91	29.91	-1.19%	118,607
Oct 18, 2024	30.45	30.64	30.20	30.27	30.27	-0.26%	300,124
Oct 17, 2024	30.33	30.44	30.20	30.35	30.35	0.07%	97,733
Oct 16, 2024	30.24	30.52	30.22	30.33	30.33	0.70%	99,202
Oct 15, 2024	30.13	30.64	30.09	30.12	30.12	-0.07%	134,542
Oct 14, 2024	30.33	30.41	30.03	30.14	30.14	-0.43%	107,817
Oct 11, 2024	30.35	30.76	30.15	30.27	30.27	0.23%	241,876
Oct 10, 2024	30.05	30.28	29.91	30.20	30.20	0.43%	235,975
Oct 9, 2024	29.64	30.07	29.42	30.07	30.07	2.04%	250,191
Oct 8, 2024	29.34	29.71	29.31	29.47	29.47	0.55%	103,438
Oct 7, 2024	29.64	29.67	29.11	29.31	29.22	-1.35%	210,053
Oct 4, 2024	29.40	29.82	29.40	29.71	29.62	1.05%	128,877
Oct 3, 2024	29.13	29.58	29.03	29.40	29.31	0.34%	150,400
Oct 2, 2024	30.00	30.03	29.30	29.30	29.21	-2.56%	192,530
Oct 1, 2024	30.84	30.84	30.05	30.07	29.98	-2.91%	175,815
Sep 30, 2024	31.54	31.54	30.69	30.97	30.88	-1.40%	168,218
Sep 27, 2024	31.93	32.20	31.40	31.41	31.31	-1.20%	158,126
Sep 26, 2024	31.84	32.04	31.63	31.79	31.69	0.47%	157,575
Sep 25, 2024	31.94	32.38	31.28	31.64	31.54	-1.06%	2,293,355
Sep 24, 2024	31.44	32.15	31.06	31.98	31.88	1.85%	592,148
Sep 23, 2024	31.85	31.94	31.12	31.40	31.30	-1.97%	201,017
Sep 20, 2024	31.94	32.18	31.61	32.03	31.93	0.19%	564,508
Sep 19, 2024	32.64	32.71	31.77	31.97	31.87	-1.33%	213,797
Sep 18, 2024	32.25	32.56	32.20	32.40	32.30	0.59%	122,999
Sep 17, 2024	32.15	32.53	32.04	32.21	32.11	0.03%	115,108
Sep 16, 2024	33.30	33.30	32.15	32.20	32.10	-2.87%	140,622
Sep 13, 2024	32.48	33.18	32.48	33.15	33.05	1.91%	173,199
Sep 12, 2024	32.08	32.53	31.73	32.53	32.43	1.72%	123,265
Sep 11, 2024	32.41	32.41	31.57	31.98	31.88	-1.45%	202,052
Sep 10, 2024	31.44	32.75	31.44	32.45	32.35	3.28%	227,510
Sep 9, 2024	31.43	31.55	30.72	31.42	31.32	-0.44%	171,526
Sep 6, 2024	31.15	31.64	30.78	31.56	31.46	1.22%	173,914
Sep 5, 2024	30.94	31.43	30.67	31.18	31.09	1.33%	238,619
Sep 4, 2024	30.30	30.80	30.26	30.77	30.68	1.32%	175,066
Sep 3, 2024	29.81	30.37	29.56	30.37	30.28	2.19%	143,689
Aug 30, 2024	29.55	29.94	29.55	29.72	29.63	0.34%	164,158
Aug 29, 2024	30.08	30.14	29.53	29.62	29.53	-1.17%	151,219
Aug 28, 2024	29.97	30.25	29.60	29.97	29.88	-0.63%	2,300,499
Aug 27, 2024	30.22	30.89	29.96	30.16	30.07	1.24%	584,426
Aug 26, 2024	29.16	29.82	29.05	29.79	29.70	2.97%	245,903
Aug 23, 2024	28.72	29.24	28.55	28.93	28.84	1.22%	223,122
Aug 22, 2024	28.60	28.80	28.28	28.58	28.49	0.56%	261,104
Aug 21, 2024	28.30	28.61	28.30	28.42	28.33	0.60%	212,370
Aug 20, 2024	28.64	28.84	28.24	28.25	28.16	-1.12%	208,516
Aug 19, 2024	28.35	28.83	28.35	28.57	28.48	0.60%	106,505
Aug 16, 2024	27.96	28.45	27.95	28.40	28.31	0.74%	89,068
Aug 15, 2024	28.49	28.58	28.10	28.19	28.10	-0.11%	118,603
Aug 14, 2024	28.16	28.35	28.08	28.22	28.13	0.43%	144,860
Aug 13, 2024	27.72	28.23	27.61	28.10	28.01	0.79%	182,407
Aug 12, 2024	28.51	28.91	27.58	27.88	27.80	-2.38%	180,085
Aug 9, 2024	28.67	28.67	28.40	28.56	28.47	-0.56%	113,730
Aug 8, 2024	28.82	29.01	28.67	28.72	28.63	-0.31%	62,830
Aug 7, 2024	29.11	29.41	28.78	28.81	28.72	-1.13%	83,597
Aug 6, 2024	29.51	29.71	29.10	29.14	29.05	-0.61%	90,876
Aug 5, 2024	29.99	29.99	29.02	29.32	29.23	-2.79%	130,659
Aug 2, 2024	30.49	30.62	30.04	30.16	30.07	-1.05%	131,055
Aug 1, 2024	30.70	30.93	30.38	30.48	30.39	-1.17%	114,013
Jul 31, 2024	30.40	31.15	30.20	30.84	30.75	1.78%	106,713
Jul 30, 2024	30.43	30.58	30.24	30.30	30.21	-0.72%	92,814
Jul 29, 2024	30.45	30.73	30.27	30.52	30.43	0.63%	98,500
Jul 26, 2024	30.71	30.88	30.09	30.33	30.24	-0.66%	96,317
Jul 25, 2024	29.52	31.12	29.52	30.53	30.44	3.21%	159,689
Jul 24, 2024	30.25	30.84	29.48	29.58	29.49	-1.43%	2,203,220
Jul 23, 2024	29.00	30.01	28.72	30.01	29.92	1.15%	323,700
Jul 22, 2024	30.08	30.08	29.04	29.67	29.58	-1.07%	240,388
Jul 19, 2024	30.33	30.48	29.90	29.99	29.90	-0.76%	141,844
Jul 18, 2024	30.29	30.62	30.00	30.22	30.13	-0.23%	95,830
Jul 17, 2024	30.34	30.84	29.94	30.29	30.20	0.20%	135,579
Jul 16, 2024	29.55	30.25	29.49	30.23	30.14	2.79%	110,521
Jul 15, 2024	29.75	29.95	29.14	29.41	29.32	-1.24%	151,465
Jul 12, 2024	29.80	30.10	29.59	29.78	29.69	0.54%	79,590
Jul 11, 2024	29.62	30.04	29.47	29.62	29.53	0.03%	84,979
Jul 10, 2024	29.19	29.62	29.09	29.61	29.52	1.68%	98,958
Jul 9, 2024	29.31	29.49	29.03	29.12	29.03	-0.85%	69,012
Jul 8, 2024	30.16	30.16	29.26	29.37	29.28	-2.39%	94,130
Jul 5, 2024	29.63	30.09	28.82	30.09	30.00	1.59%	123,756
Jul 3, 2024	29.99	30.03	29.61	29.62	29.53	-1.23%	73,087
Jul 2, 2024	29.97	30.35	29.54	29.99	29.90	-	107,274