NYSE - Delayed Quote USD

Tootsie Roll Industries, Inc. (TR)

29.82 -0.37 (-1.23%)
At close: April 26 at 4:00 PM EDT
30.07 +0.25 (+0.84%)
After hours: April 26 at 4:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.20 30.32 29.80 29.82 29.82 57,500
Apr 25, 2024 30.39 31.28 30.14 30.19 30.19 91,000
Apr 24, 2024 30.15 30.46 30.15 30.31 30.31 57,500
Apr 23, 2024 30.25 30.70 30.25 30.32 30.32 51,100
Apr 22, 2024 30.39 30.74 30.31 30.46 30.46 65,600
Apr 19, 2024 30.06 30.55 30.06 30.20 30.20 98,700
Apr 18, 2024 29.99 30.32 29.90 30.13 30.13 63,700
Apr 17, 2024 30.34 30.44 29.69 29.82 29.82 72,600
Apr 16, 2024 30.34 30.45 29.95 30.14 30.14 79,400
Apr 15, 2024 30.01 30.28 29.73 30.25 30.25 112,700
Apr 12, 2024 30.50 30.50 29.87 29.94 29.94 70,100
Apr 11, 2024 31.08 31.09 30.42 30.55 30.55 81,600
Apr 10, 2024 30.80 31.00 30.35 30.88 30.88 100,300
Apr 9, 2024 31.50 31.50 30.87 30.99 30.99 64,100
Apr 8, 2024 31.44 31.65 31.15 31.38 31.38 81,400
Apr 5, 2024 31.43 31.43 30.89 31.35 31.35 77,200
Apr 4, 2024 31.31 31.69 31.18 31.48 31.48 78,500
Apr 3, 2024 31.45 31.45 30.66 31.04 31.04 89,000
Apr 2, 2024 31.82 31.82 31.06 31.52 31.52 82,600
Apr 1, 2024 32.10 32.15 31.62 31.73 31.73 71,700
Mar 28, 2024 31.96 32.31 31.65 32.03 32.03 79,100
Mar 27, 2024 32.05 32.25 31.88 31.96 31.96 57,100
Mar 26, 2024 31.84 32.11 31.74 31.84 31.84 49,200
Mar 25, 2024 32.40 32.58 31.66 31.68 31.68 48,100
Mar 22, 2024 32.58 32.77 32.19 32.28 32.28 49,300
Mar 21, 2024 32.22 32.56 31.94 32.43 32.43 76,500
Mar 20, 2024 32.37 32.64 31.97 32.35 32.35 64,300
Mar 19, 2024 31.92 32.34 31.91 32.26 32.26 58,000
Mar 18, 2024 31.77 32.27 31.75 31.83 31.83 65,200
Mar 15, 2024 31.55 32.17 31.54 31.83 31.83 153,700
Mar 14, 2024 32.22 32.40 31.49 31.69 31.69 91,000
Mar 13, 2024 32.47 32.83 32.24 32.26 32.26 79,400
Mar 12, 2024 32.63 32.78 32.25 32.58 32.58 83,900
Mar 11, 2024 32.08 32.77 32.01 32.55 32.55 112,400
Mar 8, 2024 31.50 32.02 31.27 31.85 31.85 88,500
Mar 7, 2024 31.99 32.12 31.27 31.54 31.54 82,600
Mar 6, 2024 31.91 32.02 31.52 31.87 31.87 89,400
Mar 5, 2024 0.09 Dividend
Mar 5, 2024 32.37 32.65 31.69 31.73 31.73 83,000
Mar 5, 2024 103:100 Stock Splits
Mar 4, 2024 31.58 32.35 31.58 32.33 32.24 59,122
Mar 1, 2024 31.54 31.68 31.06 31.58 31.50 60,770
Feb 29, 2024 31.54 31.79 31.21 31.57 31.49 114,021
Feb 28, 2024 30.90 31.42 30.78 31.39 31.30 43,981
Feb 27, 2024 30.67 30.89 30.16 30.81 30.72 168,508
Feb 26, 2024 30.77 30.77 30.30 30.42 30.34 66,332
Feb 23, 2024 30.51 30.64 29.84 30.64 30.56 79,001
Feb 22, 2024 30.93 31.01 30.45 30.51 30.43 111,343
Feb 21, 2024 31.42 31.42 30.87 31.11 31.02 58,607
Feb 20, 2024 31.52 31.93 31.27 31.27 31.19 56,341
Feb 16, 2024 32.28 32.28 31.65 31.75 31.66 63,963
Feb 15, 2024 31.77 32.35 31.62 32.31 32.22 65,096
Feb 14, 2024 32.06 32.06 31.40 31.62 31.54 102,279
Feb 13, 2024 32.01 32.50 31.79 31.91 31.83 63,242
Feb 12, 2024 32.10 32.48 31.95 32.21 32.13 51,809
Feb 9, 2024 31.85 32.21 31.65 32.16 32.07 96,408
Feb 8, 2024 31.05 32.13 31.05 31.89 31.81 63,963
Feb 7, 2024 31.14 31.59 30.93 31.06 30.97 62,727
Feb 6, 2024 30.95 31.36 30.86 31.15 31.06 56,959
Feb 5, 2024 31.83 31.83 31.03 31.05 30.96 70,555
Feb 2, 2024 31.99 32.14 31.71 31.83 31.75 83,842
Feb 1, 2024 31.55 32.40 31.55 32.21 32.13 74,160
Jan 31, 2024 32.04 32.40 31.63 31.64 31.56 76,220
Jan 30, 2024 31.96 32.23 31.79 32.16 32.07 52,427
Jan 29, 2024 32.56 32.56 31.81 32.08 31.99 60,667
Jan 26, 2024 32.63 32.74 32.35 32.42 32.33 54,796
Jan 25, 2024 32.78 33.01 32.46 32.67 32.58 67,156
Jan 24, 2024 32.52 32.78 32.20 32.61 32.52 49,749
Jan 23, 2024 32.78 32.87 32.45 32.52 32.44 64,375
Jan 22, 2024 32.24 32.61 32.14 32.57 32.49 64,684
Jan 19, 2024 32.93 32.93 32.39 32.42 32.33 49,028
Jan 18, 2024 32.99 33.16 32.76 33.01 32.92 50,264
Jan 17, 2024 33.03 33.66 33.03 33.08 32.99 32,136
Jan 16, 2024 34.05 34.22 33.28 33.30 33.21 60,358
Jan 12, 2024 33.81 34.18 33.61 34.18 34.09 45,629
Jan 11, 2024 33.40 33.72 32.90 33.71 33.62 76,941
Jan 10, 2024 33.47 33.49 33.12 33.47 33.38 47,689
Jan 9, 2024 33.00 33.35 32.94 33.35 33.26 57,062
Jan 8, 2024 33.01 33.35 32.92 33.24 33.15 53,457
Jan 5, 2024 32.80 32.99 32.49 32.88 32.80 75,293
Jan 4, 2024 33.61 33.82 32.80 32.85 32.77 98,674
Jan 3, 2024 33.44 34.80 33.30 33.61 33.52 124,630
Jan 2, 2024 32.15 33.73 32.15 33.54 33.45 109,180
Dec 29, 2023 31.95 32.35 31.65 32.27 32.19 76,426
Dec 28, 2023 31.88 32.20 31.23 31.87 31.79 140,492
Dec 27, 2023 31.67 31.91 31.16 31.88 31.80 96,717
Dec 26, 2023 31.47 31.67 31.17 31.55 31.47 51,500
Dec 22, 2023 31.75 31.90 31.45 31.60 31.52 72,203
Dec 21, 2023 31.93 31.98 31.53 31.71 31.62 61,182
Dec 20, 2023 32.51 32.51 31.65 31.88 31.80 119,480
Dec 19, 2023 0.09 Dividend
Dec 19, 2023 32.42 32.84 32.42 32.54 32.46 60,873
Dec 18, 2023 32.39 32.61 32.25 32.50 32.33 81,061
Dec 15, 2023 32.98 32.98 32.23 32.26 32.09 285,104
Dec 14, 2023 33.98 33.99 33.10 33.14 32.96 49,955
Dec 13, 2023 33.13 33.83 33.13 33.80 33.61 63,963
Dec 12, 2023 33.55 33.55 33.03 33.07 32.89 47,895
Dec 11, 2023 33.17 33.72 33.17 33.59 33.41 64,169
Dec 8, 2023 33.35 33.56 33.04 33.13 32.95 49,749
Dec 7, 2023 33.31 33.59 33.02 33.44 33.25 53,045
Dec 6, 2023 33.24 33.78 33.24 33.32 33.14 63,242
Dec 5, 2023 33.32 34.15 33.20 33.31 33.13 79,104
Dec 4, 2023 32.51 33.49 32.51 33.32 33.14 74,469
Dec 1, 2023 32.19 32.88 32.19 32.75 32.57 68,701
Nov 30, 2023 31.83 32.29 31.69 32.13 31.95 87,344
Nov 29, 2023 32.42 32.53 31.47 31.65 31.48 71,791
Nov 28, 2023 32.88 32.89 32.44 32.50 32.32 44,084
Nov 27, 2023 33.36 33.50 32.58 32.89 32.71 83,430
Nov 24, 2023 33.40 33.57 33.24 33.32 33.14 33,372
Nov 22, 2023 32.89 33.73 32.82 33.41 33.23 82,709
Nov 21, 2023 33.01 33.32 32.85 32.88 32.70 87,344
Nov 20, 2023 32.21 33.58 32.21 33.15 32.96 152,131
Nov 17, 2023 31.52 32.46 31.38 32.00 31.83 172,525
Nov 16, 2023 31.06 31.51 30.87 31.51 31.34 99,292
Nov 15, 2023 31.17 31.30 30.79 31.05 30.88 52,942
Nov 14, 2023 30.17 31.22 29.94 31.20 31.03 87,653
Nov 13, 2023 29.69 30.04 29.62 29.89 29.73 57,989
Nov 10, 2023 29.47 29.81 29.20 29.73 29.57 68,804
Nov 9, 2023 29.43 29.62 29.31 29.52 29.36 56,135
Nov 8, 2023 29.28 29.48 29.04 29.36 29.20 61,285
Nov 7, 2023 29.58 29.76 29.30 29.38 29.22 47,483
Nov 6, 2023 29.73 29.82 29.52 29.68 29.52 85,696
Nov 3, 2023 29.82 30.39 29.68 29.79 29.62 53,766
Nov 2, 2023 30.23 30.78 29.79 29.83 29.66 87,550
Nov 1, 2023 30.25 30.32 29.89 30.19 30.03 67,053
Oct 31, 2023 30.17 30.49 30.02 30.20 30.04 56,650
Oct 30, 2023 29.42 30.12 29.31 29.99 29.83 63,242
Oct 27, 2023 29.50 29.72 29.16 29.42 29.26 61,079
Oct 26, 2023 28.76 29.74 28.76 29.56 29.40 85,696
Oct 25, 2023 28.28 28.84 28.22 28.61 28.46 42,642
Oct 24, 2023 28.39 28.65 28.31 28.43 28.27 56,032
Oct 23, 2023 28.98 29.22 28.40 28.42 28.26 94,966
Oct 20, 2023 29.04 29.28 28.83 29.04 28.88 129,265
Oct 19, 2023 29.74 29.74 28.88 29.04 28.88 152,440
Oct 18, 2023 29.86 30.33 29.56 29.80 29.63 67,156
Oct 17, 2023 29.80 30.10 29.72 29.77 29.60 88,271
Oct 16, 2023 29.63 29.89 29.38 29.78 29.61 68,598
Oct 13, 2023 29.25 29.73 29.25 29.57 29.41 64,375
Oct 12, 2023 29.72 29.72 29.01 29.21 29.05 106,399
Oct 11, 2023 29.80 29.98 29.52 29.74 29.58 64,375
Oct 10, 2023 29.99 30.11 29.79 29.80 29.63 64,375
Oct 9, 2023 29.66 30.17 29.66 29.80 29.63 83,018
Oct 6, 2023 0.09 Dividend
Oct 6, 2023 29.89 30.04 29.38 29.74 29.58 69,937
Oct 5, 2023 30.51 30.76 30.14 30.15 29.89 119,171
Oct 4, 2023 29.87 30.54 29.16 30.45 30.19 153,779
Oct 3, 2023 29.41 30.55 29.35 29.96 29.71 173,452
Oct 2, 2023 29.05 29.79 28.93 29.62 29.37 159,135
Sep 29, 2023 29.24 29.31 28.95 28.99 28.75 86,932
Sep 28, 2023 29.28 29.38 29.07 29.23 28.99 85,387
Sep 27, 2023 29.24 29.36 29.03 29.05 28.80 86,623
Sep 26, 2023 29.25 29.30 28.95 29.13 28.88 108,356
Sep 25, 2023 29.89 29.89 29.29 29.33 29.08 53,354
Sep 22, 2023 29.87 30.38 29.80 30.06 29.81 87,653
Sep 21, 2023 29.47 29.95 29.25 29.76 29.51 129,059
Sep 20, 2023 29.72 29.72 29.24 29.53 29.29 56,135
Sep 19, 2023 29.73 29.87 29.40 29.45 29.20 68,289
Sep 18, 2023 29.41 29.92 29.29 29.85 29.60 75,499
Sep 15, 2023 29.34 29.55 28.95 29.24 29.00 417,974
Sep 14, 2023 29.50 29.79 29.50 29.57 29.32 77,044
Sep 13, 2023 29.21 29.78 29.18 29.57 29.32 95,584
Sep 12, 2023 29.96 29.96 29.09 29.26 29.02 151,204
Sep 11, 2023 29.66 29.93 29.43 29.90 29.65 82,812
Sep 8, 2023 29.99 30.10 29.45 29.53 29.29 114,227
Sep 7, 2023 30.39 30.52 29.92 30.05 29.80 88,683
Sep 6, 2023 30.35 30.71 30.10 30.38 30.12 79,310
Sep 5, 2023 30.69 30.77 29.98 30.27 30.02 130,192
Sep 1, 2023 31.35 31.46 30.75 30.84 30.58 107,532
Aug 31, 2023 31.63 31.77 31.03 31.21 30.95 97,026
Aug 30, 2023 32.05 32.29 31.56 31.71 31.44 95,790
Aug 29, 2023 31.33 32.62 31.20 32.13 31.86 404,893
Aug 28, 2023 31.47 31.63 31.17 31.25 30.99 95,069
Aug 25, 2023 31.04 31.49 31.03 31.42 31.15 141,419
Aug 24, 2023 31.43 31.85 31.06 31.09 30.83 100,116
Aug 23, 2023 31.29 31.53 31.05 31.53 31.27 86,520
Aug 22, 2023 31.45 31.55 31.17 31.32 31.06 87,962
Aug 21, 2023 31.81 31.87 31.48 31.54 31.28 98,365
Aug 18, 2023 31.81 32.17 31.75 31.96 31.69 111,446
Aug 17, 2023 32.13 32.14 31.63 31.87 31.61 100,528
Aug 16, 2023 32.24 32.32 31.70 31.90 31.63 93,112
Aug 15, 2023 32.35 32.49 32.17 32.28 32.01 77,250
Aug 14, 2023 32.39 32.59 32.04 32.46 32.18 87,241
Aug 11, 2023 32.34 32.59 32.16 32.35 32.08 83,121
Aug 10, 2023 32.62 32.74 32.28 32.42 32.14 68,289
Aug 9, 2023 32.54 32.77 32.31 32.63 32.36 80,752
Aug 8, 2023 33.12 33.12 32.50 32.64 32.37 84,151
Aug 7, 2023 33.17 33.32 32.82 33.29 33.01 57,268
Aug 4, 2023 33.24 33.41 33.02 33.20 32.92 66,538
Aug 3, 2023 33.98 33.98 33.26 33.35 33.07 113,712
Aug 2, 2023 33.63 34.29 33.63 33.94 33.66 104,751
Aug 1, 2023 33.80 34.03 33.59 33.79 33.50 96,408
Jul 31, 2023 32.81 33.88 32.73 33.84 33.56 118,759
Jul 28, 2023 33.37 33.37 32.79 32.86 32.59 111,034
Jul 27, 2023 33.21 33.54 32.87 33.21 32.93 195,700
Jul 26, 2023 33.16 34.05 32.91 33.43 33.15 121,128
Jul 25, 2023 32.99 33.31 32.76 32.95 32.67 87,344
Jul 24, 2023 33.50 33.59 33.03 33.03 32.75 86,314
Jul 21, 2023 34.44 34.44 33.66 33.67 33.39 103,000
Jul 20, 2023 34.04 34.41 33.75 34.31 34.02 121,437
Jul 19, 2023 33.45 34.05 33.40 33.96 33.68 136,681
Jul 18, 2023 33.11 33.52 33.09 33.45 33.16 84,872
Jul 17, 2023 33.11 33.71 33.02 33.03 32.75 113,918
Jul 14, 2023 33.32 33.36 32.66 33.17 32.90 123,909
Jul 13, 2023 33.30 33.57 33.04 33.37 33.09 150,174
Jul 12, 2023 32.75 33.50 32.70 33.32 33.04 122,673
Jul 11, 2023 32.28 33.08 32.28 32.66 32.39 252,350
Jul 10, 2023 32.61 32.90 32.16 32.22 31.95 356,380
Jul 7, 2023 33.03 33.40 32.59 32.59 32.32 192,404
Jul 6, 2023 33.69 33.71 33.08 33.10 32.82 150,174
Jul 5, 2023 34.52 34.52 33.77 33.77 33.48 160,680
Jul 3, 2023 34.38 34.93 34.18 34.68 34.39 129,471
Jun 30, 2023 33.95 34.43 33.95 34.38 34.09 193,949
Jun 29, 2023 34.01 34.47 33.90 33.95 33.67 212,695
Jun 28, 2023 35.04 35.04 33.91 34.09 33.80 203,322
Jun 27, 2023 36.36 36.53 35.18 35.18 34.89 247,406
Jun 26, 2023 36.09 36.36 35.85 36.25 35.95 383,366
Jun 23, 2023 36.22 36.48 35.72 35.83 35.53 2,634,431
Jun 22, 2023 36.37 36.37 35.67 36.19 35.89 290,460
Jun 21, 2023 36.09 36.74 36.06 36.30 36.00 215,888
Jun 20, 2023 37.16 37.16 36.15 36.18 35.88 198,378
Jun 16, 2023 0.09 Dividend
Jun 16, 2023 36.94 37.38 36.77 37.02 36.71 363,178
Jun 15, 2023 37.13 37.21 36.67 36.86 36.46 149,865
Jun 14, 2023 37.21 37.47 36.94 37.03 36.63 153,161
Jun 13, 2023 36.47 37.32 36.41 37.10 36.69 161,813
Jun 12, 2023 37.33 37.33 36.52 36.63 36.23 139,050
Jun 9, 2023 37.93 37.93 37.03 37.38 36.97 112,579
Jun 8, 2023 37.78 37.91 37.38 37.85 37.44 126,999
Jun 7, 2023 36.72 37.95 36.63 37.78 37.37 153,264
Jun 6, 2023 36.59 36.72 35.82 36.60 36.21 166,448
Jun 5, 2023 37.07 37.50 36.51 36.53 36.14 119,068
Jun 2, 2023 37.17 37.39 36.70 37.32 36.92 160,989
Jun 1, 2023 37.93 37.98 36.89 36.94 36.54 143,788
May 31, 2023 37.64 38.09 37.19 37.93 37.52 181,589
May 30, 2023 37.38 37.92 37.23 37.50 37.09 105,781
May 26, 2023 37.99 38.11 37.50 37.57 37.17 120,098
May 25, 2023 37.19 38.12 37.14 38.02 37.61 126,999
May 24, 2023 37.11 38.03 37.11 37.27 36.87 119,995
May 23, 2023 36.97 37.50 36.81 37.04 36.64 123,600
May 22, 2023 36.94 37.34 36.67 37.09 36.69 151,822
May 19, 2023 36.69 36.83 36.10 36.80 36.40 163,770
May 18, 2023 36.20 36.75 36.02 36.43 36.03 142,861
May 17, 2023 36.33 36.60 35.91 36.50 36.10 129,574
May 16, 2023 36.14 36.52 35.92 36.27 35.88 134,106
May 15, 2023 37.08 37.09 35.99 36.14 35.74 161,195
May 12, 2023 38.14 38.14 36.93 36.99 36.59 116,081
May 11, 2023 38.47 38.57 37.92 38.17 37.76 124,424
May 10, 2023 38.22 38.77 37.63 38.58 38.16 116,802
May 9, 2023 37.83 38.17 37.35 38.02 37.61 134,724
May 8, 2023 37.36 37.92 37.23 37.92 37.51 110,519
May 5, 2023 36.82 37.88 36.69 37.62 37.21 163,358
May 4, 2023 36.73 36.95 36.34 36.63 36.23 144,612
May 3, 2023 37.39 37.67 36.35 36.89 36.49 324,553
May 2, 2023 37.51 38.30 36.99 37.31 36.91 311,987
May 1, 2023 39.44 39.87 37.43 37.89 37.48 392,533
Apr 28, 2023 40.10 40.10 39.24 39.69 39.26 187,048
Apr 27, 2023 40.69 41.22 40.12 40.18 39.75 117,832

Related Tickers

MDLZ Mondelez International, Inc.
70.61
-0.27%
 
HSY The Hershey Company
186.16
-0.53%
 
BYCBF Barry Callebaut AG
1,500.00
0.00%
 
BRRLY Barry Callebaut AG
14.52
-6.32%
 
COCXF Chocoladefabriken Lindt & Sprüngli AG
118,539.72
0.00%
 
CHLSY Chocoladefabriken Lindt & Sprüngli AG
12.65
0.00%
 
SUG.V Sucro Limited
7.88
+5.07%
 
P34.SI Delfi Limited
0.8950
0.00%
 
CLA-B.ST Cloetta AB (publ)
16.72
+2.77%
 
BARN.SW Barry Callebaut AG
1,377.00
-1.15%