Tootsie Roll Industries I... (TR)
NYSE: TR
· Real-Time Price · USD
38.71
-0.88 (-2.22%)
At close: Aug 14, 2025, 3:59 PM
38.74
0.08%
After-hours: Aug 14, 2025, 05:54 PM EDT
TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.41 | 39.41 | 38.69 | 38.74 | 38.74 | -2.15% | 163,408 |
| Aug 13, 2025 | 39.46 | 40.03 | 39.19 | 39.59 | 39.59 | 0.41% | 137,200 |
| Aug 12, 2025 | 38.40 | 39.63 | 38.40 | 39.43 | 39.43 | 2.76% | 167,900 |
| Aug 11, 2025 | 39.02 | 39.09 | 38.31 | 38.37 | 38.37 | -1.26% | 184,846 |
| Aug 8, 2025 | 39.07 | 39.35 | 38.55 | 38.86 | 38.86 | -0.18% | 119,000 |
| Aug 7, 2025 | 39.13 | 39.30 | 38.58 | 38.93 | 38.93 | -0.59% | 116,905 |
| Aug 6, 2025 | 38.67 | 39.41 | 38.20 | 39.16 | 39.16 | 1.42% | 173,815 |
| Aug 5, 2025 | 38.49 | 38.84 | 38.25 | 38.61 | 38.61 | 0.99% | 151,700 |
| Aug 4, 2025 | 37.75 | 38.26 | 37.62 | 38.23 | 38.23 | 1.81% | 115,400 |
| Aug 1, 2025 | 38.00 | 38.46 | 37.34 | 37.55 | 37.55 | -1.00% | 221,000 |
| 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% | 219,500 |
| Jul 28, 2025 | 39.84 | 40.43 | 39.01 | 39.23 | 39.23 | -1.93% | 286,143 |
| Jul 25, 2025 | 39.97 | 40.18 | 37.50 | 40.00 | 40.00 | 0.33% | 187,000 |
| 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% | 273,700 |
| 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% | 168,700 |
| Jul 18, 2025 | 38.10 | 38.27 | 37.20 | 37.31 | 37.31 | -1.79% | 221,805 |