Tootsie Roll Industries Inc (TR) Historical Stock Data
32.94 ↑0.53 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TR is up 0.20% a day on average. There have been 20 days where Tootsie Roll Industries Inc closed green and 10 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 32.29 | 32.94 | ↑$0.65 (2.01%) | 32.28 | 32.94 | 123.84K |
| 2024-11-20 | 32.58 | 32.41 | ↓$0.17 (-0.52%) | 32.27 | 32.68 | 109.39K |
| 2024-11-19 | 32.46 | 32.64 | ↑$0.18 (0.55%) | 32.29 | 32.80 | 88.55K |
| 2024-11-18 | 31.82 | 32.32 | ↑$0.50 (1.57%) | 31.76 | 32.41 | 85.74K |
| 2024-11-15 | 32.75 | 31.86 | ↓$0.89 (-2.72%) | 31.86 | 32.75 | 120.64K |
| 2024-11-14 | 32.44 | 32.63 | ↑$0.19 (0.59%) | 32.26 | 32.87 | 123.10K |
| 2024-11-13 | 32.17 | 32.29 | ↑$0.12 (0.37%) | 31.70 | 32.36 | 114.51K |
| 2024-11-12 | 31.66 | 32.14 | ↑$0.48 (1.52%) | 31.37 | 32.21 | 158K |
| 2024-11-11 | 30.88 | 31.62 | ↑$0.74 (2.40%) | 30.67 | 31.64 | 101.30K |
| 2024-11-08 | 30.61 | 30.82 | ↑$0.21 (0.69%) | 30.61 | 30.98 | 98.05K |
| 2024-11-07 | 30.55 | 30.63 | ↑$0.08 (0.26%) | 30.35 | 30.82 | 144.12K |
| 2024-11-06 | 30.59 | 30.43 | ↓$0.16 (-0.52%) | 30.06 | 30.68 | 137.64K |
| 2024-11-05 | 30.03 | 30.26 | ↑$0.23 (0.77%) | 29.82 | 30.27 | 102.78K |
| 2024-11-04 | 29.74 | 29.99 | ↑$0.25 (0.84%) | 29.69 | 30.01 | 100.12K |
| 2024-11-01 | 29.27 | 29.70 | ↑$0.43 (1.47%) | 29.25 | 29.70 | 116.97K |
| 2024-10-31 | 29.65 | 29.17 | ↓$0.48 (-1.62%) | 29.17 | 29.80 | 113.21K |
| 2024-10-30 | 29.61 | 29.71 | ↑$0.10 (0.34%) | 29.53 | 30.01 | 75.76K |
| 2024-10-29 | 30.23 | 29.64 | ↓$0.59 (-1.95%) | 29.63 | 30.45 | 96.92K |
| 2024-10-28 | 30.22 | 30.47 | ↑$0.25 (0.83%) | 30.22 | 30.58 | 100.72K |
| 2024-10-25 | 30.00 | 30.17 | ↑$0.17 (0.57%) | 30.00 | 30.45 | 109.64K |
| 2024-10-24 | 29.84 | 30.00 | ↑$0.16 (0.54%) | 29.70 | 30.36 | 131.42K |
| 2024-10-23 | 29.67 | 29.75 | ↑$0.08 (0.27%) | 29.45 | 29.80 | 132.20K |
| 2024-10-22 | 29.74 | 29.81 | ↑$0.07 (0.24%) | 29.47 | 29.85 | 91.83K |
| 2024-10-21 | 30.31 | 29.91 | ↓$0.40 (-1.32%) | 29.83 | 30.60 | 118.61K |
| 2024-10-18 | 30.45 | 30.27 | ↓$0.18 (-0.59%) | 30.20 | 30.64 | 300.12K |
| 2024-10-17 | 30.33 | 30.35 | ↑$0.02 (0.07%) | 30.20 | 30.44 | 97.73K |
| 2024-10-16 | 30.24 | 30.33 | ↑$0.09 (0.30%) | 30.22 | 30.52 | 99.20K |
| 2024-10-15 | 30.13 | 30.12 | ↓$0.01 (-0.03%) | 30.09 | 30.64 | 134.53K |
| 2024-10-14 | 30.33 | 30.14 | ↓$0.19 (-0.63%) | 30.03 | 30.41 | 107.82K |
| 2024-10-11 | 30.35 | 30.27 | ↓$0.08 (-0.26%) | 30.15 | 30.76 | 241.88K |
Create an account or log in to view more rows.
$TR what happened
$TR what calls are you guys jacked to the tits on?
$TR ugh oh
we heatin back up
$TR just added more
$TR i come here all weekend... every weekend. refresh refresh refresh. smh
$TR love this stock!!!!
$TR HODL!!!
$TR what V recovery or fake pump
$TR push baby push!
$TR BUY BUY BUY BUY