Tootsie Roll Industries Inc (TR) Historical Stock Data
30.31 ↓0.01 (-0.03%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TR is down -0.35% a day on average. There have been 14 days where Tootsie Roll Industries Inc closed green and 16 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30.15 | 30.31 | ↑$0.16 (0.53%) | 30.15 | 30.46 | 57.49K |
| 2024-04-23 | 30.25 | 30.32 | ↑$0.07 (0.23%) | 30.25 | 30.70 | 51.25K |
| 2024-04-22 | 30.39 | 30.46 | ↑$0.07 (0.23%) | 30.31 | 30.74 | 65.64K |
| 2024-04-19 | 30.06 | 30.20 | ↑$0.14 (0.47%) | 30.06 | 30.55 | 98.66K |
| 2024-04-18 | 29.99 | 30.13 | ↑$0.14 (0.47%) | 29.90 | 30.32 | 63.67K |
| 2024-04-17 | 30.34 | 29.82 | ↓$0.52 (-1.71%) | 29.69 | 30.44 | 72.63K |
| 2024-04-16 | 30.34 | 30.14 | ↓$0.20 (-0.66%) | 29.95 | 30.45 | 79.43K |
| 2024-04-15 | 30.01 | 30.25 | ↑$0.24 (0.80%) | 29.73 | 30.28 | 112.71K |
| 2024-04-12 | 30.50 | 29.94 | ↓$0.56 (-1.84%) | 29.87 | 30.50 | 70.30K |
| 2024-04-11 | 31.08 | 30.55 | ↓$0.53 (-1.71%) | 30.42 | 31.09 | 81.57K |
| 2024-04-10 | 30.80 | 30.88 | ↑$0.08 (0.26%) | 30.35 | 31.00 | 100.31K |
| 2024-04-09 | 31.50 | 30.99 | ↓$0.51 (-1.62%) | 30.87 | 31.50 | 64.15K |
| 2024-04-08 | 31.44 | 31.38 | ↓$0.06 (-0.19%) | 31.15 | 31.65 | 81.38K |
| 2024-04-05 | 31.43 | 31.35 | ↓$0.08 (-0.25%) | 30.89 | 31.43 | 77.20K |
| 2024-04-04 | 31.31 | 31.48 | ↑$0.17 (0.54%) | 31.18 | 31.69 | 78.54K |
| 2024-04-03 | 31.45 | 31.04 | ↓$0.41 (-1.30%) | 30.66 | 31.45 | 88.98K |
| 2024-04-02 | 31.82 | 31.52 | ↓$0.30 (-0.94%) | 31.06 | 31.82 | 82.63K |
| 2024-04-01 | 32.10 | 31.73 | ↓$0.37 (-1.15%) | 31.62 | 32.15 | 71.67K |
| 2024-03-28 | 31.96 | 32.03 | ↑$0.07 (0.22%) | 31.65 | 32.31 | 79.15K |
| 2024-03-27 | 32.05 | 31.96 | ↓$0.09 (-0.28%) | 31.88 | 32.25 | 57.09K |
| 2024-03-26 | 31.84 | 31.84 | ↑$0.00 (0.00%) | 31.74 | 32.11 | 49.23K |
| 2024-03-25 | 32.40 | 31.68 | ↓$0.72 (-2.22%) | 31.66 | 32.58 | 48.10K |
| 2024-03-22 | 32.58 | 32.28 | ↓$0.30 (-0.92%) | 32.19 | 32.77 | 49.31K |
| 2024-03-21 | 32.22 | 32.43 | ↑$0.21 (0.65%) | 31.94 | 32.56 | 76.50K |
| 2024-03-20 | 32.37 | 32.35 | ↓$0.02 (-0.06%) | 31.97 | 32.64 | 64.35K |
| 2024-03-19 | 31.92 | 32.26 | ↑$0.34 (1.07%) | 31.91 | 32.34 | 57.98K |
| 2024-03-18 | 31.77 | 31.83 | ↑$0.06 (0.19%) | 31.75 | 32.27 | 65.22K |
| 2024-03-15 | 31.55 | 31.83 | ↑$0.28 (0.89%) | 31.54 | 32.17 | 153.71K |
| 2024-03-14 | 32.22 | 31.69 | ↓$0.53 (-1.64%) | 31.49 | 32.40 | 90.98K |
| 2024-03-13 | 32.47 | 32.26 | ↓$0.21 (-0.65%) | 32.24 | 32.83 | 79.38K |
Create an account or log in to view more rows.
$TR love this stock!!!!
$TR HODL!!!
$TR what V recovery or fake pump
$TR push baby push!
$TR BUY BUY BUY BUY
$TR Just buy and hold
$TR Yolo
$TR I'm not afraid.
I'm long
And I'm strong..........
$TR Nope
$TR Powell save me