Tootsie Roll Industries, Inc. Historical Stock Prices

TR 
$32.46
*  
0.10
0.31%
Get TR Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading TR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.26  32.83  32.05  32.46 374,962
06/02/2015 32.5 32.83 32.05 32.46 375,262
06/01/2015 31.24 32.65 31.24 32.56 222,607
05/29/2015 30.6 30.82 30.37 30.74 70,241
05/28/2015 30.28 30.72 30.1 30.72 60,860
05/27/2015 30.52 30.66 30.24 30.34 186,047
05/26/2015 30.52 30.77 30.49 30.51 107,148
05/22/2015 30.72 30.79 30.56 30.76 50,718
05/21/2015 30.87 30.98 30.67 30.74 119,297
05/20/2015 31.21 31.41 30.95 30.99 44,491
05/19/2015 31.16 31.19 30.97 31.11 56,195
05/18/2015 30.68 31.25 30.68 31.1 79,172
05/15/2015 31.14 31.16 30.9 30.9 63,239
05/14/2015 30.84 31.2682 30.72 31.14 91,738
05/13/2015 30.82 31.05 30.7 30.72 86,997
05/12/2015 30.32 30.96 30.14 30.82 97,582
05/11/2015 30.57 31.03 30.39 30.42 200,157
05/08/2015 31.06 31.13 30.51 30.65 86,215
05/07/2015 30.67 31.04 30.56 30.83 68,418
05/06/2015 31.04 31.04 30.59 30.79 89,473
05/05/2015 31.51 31.654 30.77 30.9 72,060
05/04/2015 31.44 31.78 31.44 31.51 59,473
05/01/2015 31.04 31.65 31 31.44 73,577
04/30/2015 31.7 31.88 30.96 30.98 130,143
04/29/2015 32.21 32.3 31.79 31.85 77,189
04/28/2015 32.39 32.52 32.13 32.28 61,244
04/27/2015 32.36 32.76 32.16 32.28 73,475
04/24/2015 32.22 32.42 32.08 32.37 41,513
04/23/2015 32.37 32.49 32.02 32.24 68,354
04/22/2015 32.5 32.5608 32.15 32.41 46,846
04/21/2015 32.68 32.82 32.57 32.6 32,742
04/20/2015 32.5 32.95 32.5 32.61 82,585
04/17/2015 32.86 32.97 32.18 32.35 110,275
04/16/2015 33.1 33.17 32.89 33.05 92,248
04/15/2015 33.2 33.42 32.98 32.98 86,061
04/14/2015 33.15 33.32 33.09 33.15 89,095
04/13/2015 33.16 33.4 32.99 33.12 60,119
04/10/2015 33.31 33.51 33.19 33.25 71,304
04/09/2015 33.35 33.57 33.09 33.24 53,027
04/08/2015 33.78 33.88 33.37 33.45 91,477
04/07/2015 34.22 34.39 33.71 33.74 53,585
04/06/2015 33.53 34.37 33.53 34.34 74,678
04/02/2015 33.35 34.06 33.35 33.86 50,965
04/01/2015 33.75 33.83 33.34 33.42 92,298
03/31/2015 33.79 34.01 33.65 33.92 77,398
03/30/2015 34.07 34.31 33.92 34 66,119
03/27/2015 34.03 34.15 33.81 34 68,141
03/26/2015 33.75 34.15 33.63 33.89 62,100
03/25/2015 34.18 34.48 33.73 33.8 100,426
03/24/2015 34.55 34.76 33.965 34 98,158
03/23/2015 34.58 34.9 34.45 34.54 121,780
03/20/2015 33.57 34.74 33.4301 34.53 334,196
03/19/2015 33.25 33.41 32.95 33.35 67,557
03/18/2015 33.11 33.515 32.47 33.4 80,527
03/17/2015 33.41 33.41 32.96 33.11 73,252
03/16/2015 33.43 33.505 33.09 33.43 104,499
03/13/2015 33.2 33.375 32.7404 33.18 89,095
03/12/2015 32.63 33.4 32.61 33.29 91,344
03/11/2015 31.98 32.39 31.8 32.35 92,035
03/10/2015 31.38 31.95 31.372 31.82 80,541
03/09/2015 31.44 31.77 31.36 31.67 85,227
03/06/2015 32.24 32.35 31.3 31.45 129,533
03/05/2015 32.301 32.301 31.8641 32.2718 59,206
03/04/2015 32.3495 32.3495 32.0485 32.165 70,648
03/03/2015 32.3107 32.6117 32.0388 32.3981 67,288
03/02/2015 32.1553 32.5243 32.0388 32.4757 72,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?