Tootsie Roll Industries I...

31.76
-0.35 (-1.09%)
At close: Jan 28, 2025, 1:48 PM

TR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 31.55 32.74 31.55 32.11 0.84 2.69% 128,385
Jan 24, 2025 31.12 31.85 31.12 31.27 0.15 0.48% 122,800
Jan 23, 2025 30.67 31.26 30.67 31.12 0.26 0.84% 107,000
Jan 22, 2025 31.27 31.58 30.66 30.86 -0.49 -1.56% 95,108
Jan 21, 2025 31.36 31.81 31.29 31.35 0.11 0.35% 86,324
Jan 17, 2025 31.26 31.67 31.16 31.24 -0.10 -0.32% 81,900
Jan 16, 2025 30.48 31.44 30.33 31.34 0.73 2.38% 73,300
Jan 15, 2025 30.73 30.86 30.46 30.61 -0.01 -0.03% 105,420
Jan 14, 2025 30.68 31.04 30.31 30.62 0.18 0.59% 92,813
Jan 13, 2025 30.33 30.76 30.17 30.44 -0.03 -0.10% 172,207
Jan 10, 2025 31.23 31.40 30.41 30.47 -0.93 -2.96% 103,038
Jan 8, 2025 31.23 31.45 31.03 31.40 0.24 0.77% 135,911
Jan 7, 2025 30.96 31.54 30.90 31.16 0.27 0.87% 109,100
Jan 6, 2025 32.53 32.56 30.88 30.89 -1.66 -5.10% 187,847
Jan 3, 2025 32.61 32.91 32.46 32.55 -0.06 -0.18% 105,628
Jan 2, 2025 32.42 32.75 32.26 32.61 0.28 0.87% 96,200
Dec 31, 2024 32.06 32.50 32.00 32.33 0.19 0.59% 100,835
Dec 30, 2024 32.48 32.48 31.64 32.14 -0.28 -0.86% 96,700
Dec 27, 2024 32.50 32.84 32.21 32.42 -0.28 -0.86% 100,600
Dec 26, 2024 32.06 32.72 32.06 32.70 0.41 1.27% 80,200
Dec 24, 2024 31.79 32.29 31.79 32.29 0.53 1.67% 48,200
Dec 23, 2024 31.80 31.88 31.43 31.76 -0.05 -0.16% 93,315
Dec 20, 2024 31.67 32.27 31.47 31.81 0.09 0.28% 215,100
Dec 19, 2024 31.63 31.86 31.22 31.72 -0.02 -0.06% 215,400
Dec 18, 2024 32.19 32.57 31.74 31.74 -0.61 -1.89% 144,300
Dec 17, 2024 31.72 32.44 31.60 32.35 0.47 1.47% 160,141
Dec 16, 2024 31.73 32.10 31.63 31.88 0.10 0.31% 135,334
Dec 13, 2024 31.95 32.11 31.58 31.78 -0.34 -1.06% 123,626
Dec 12, 2024 31.98 32.36 31.92 32.12 0.24 0.75% 64,600
Dec 11, 2024 32.25 32.59 31.84 31.88 -0.40 -1.24% 120,156
Dec 10, 2024 33.14 33.14 32.25 32.28 -0.73 -2.21% 73,000
Dec 9, 2024 32.56 33.27 32.44 33.01 0.49 1.51% 93,300
Dec 6, 2024 33.20 33.25 32.51 32.52 -0.62 -1.87% 66,900
Dec 5, 2024 32.85 33.15 32.57 33.14 0.22 0.67% 69,740
Dec 4, 2024 33.02 33.26 32.78 32.92 -0.31 -0.93% 65,118
Dec 3, 2024 32.93 33.27 32.53 33.23 0.22 0.67% 92,500
Dec 2, 2024 33.10 33.10 32.09 33.01 -0.09 -0.27% 80,100
Nov 29, 2024 33.05 33.28 32.96 33.10 0.11 0.33% 26,500
Nov 27, 2024 33.24 33.32 32.91 32.99 -0.03 -0.09% 80,000
Nov 26, 2024 33.59 33.63 32.72 33.02 -0.58 -1.73% 89,000
Nov 25, 2024 33.39 34.00 33.33 33.60 0.35 1.05% 123,400
Nov 22, 2024 33.00 33.39 32.98 33.25 0.31 0.94% 82,600
Nov 21, 2024 32.29 32.94 32.28 32.94 0.53 1.64% 123,835
Nov 20, 2024 32.58 32.68 32.27 32.41 -0.23 -0.70% 109,400
Nov 19, 2024 32.46 32.80 32.29 32.64 0.32 0.99% 88,548
Nov 18, 2024 31.82 32.41 31.76 32.32 0.46 1.44% 85,737
Nov 15, 2024 32.75 32.75 31.86 31.86 -0.77 -2.36% 120,637
Nov 14, 2024 32.44 32.87 32.26 32.63 0.34 1.05% 123,105
Nov 13, 2024 32.17 32.36 31.70 32.29 0.15 0.47% 114,511
Nov 12, 2024 31.66 32.21 31.37 32.14 0.52 1.64% 158,000

Create Price Alert on TR

Your price alert will notify you when the stock price is above 31.76.

Add to Watchlist