Tootsie Roll Industries, Inc. Historical Stock Prices

TR 
$32.96
*  
0.27
0.83%
Get TR Alerts
*Delayed - data as of Feb. 26, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  32.64  33.09  32.64  32.96 49,592
02/26/2015 32.66 33.09 32.64 32.96 49,784
02/25/2015 32.8 32.863 32.54 32.69 63,168
02/24/2015 32.44 32.896 32.41 32.73 40,690
02/23/2015 32.68 32.68 32.4 32.48 46,322
02/20/2015 32.43 32.95 31.81 32.67 130,269
02/19/2015 32.61 32.69 32.44 32.48 57,990
02/18/2015 32.65 32.8 32.49 32.67 70,003
02/17/2015 32.38 33.06 32.38 32.74 103,550
02/13/2015 32.33 32.53 31.85 32.34 61,704
02/12/2015 32.1 32.53 31.9 32.47 77,276
02/11/2015 31.97 32.29 31.7 32 58,329
02/10/2015 32.24 32.42 31.92 32.03 65,506
02/09/2015 31.65 32.129 31.65 31.88 66,065
02/06/2015 32.24 32.38 31.64 31.86 110,036
02/05/2015 31.98 32.44 31.75 32.21 151,814
02/04/2015 31.31 32.275 31.31 31.81 172,656
02/03/2015 31.64 32.11 31.15 31.5 117,691
02/02/2015 31.4 31.49 30.53 31.43 172,254
01/30/2015 32.35 32.41 31.17 31.19 185,730
01/29/2015 32.85 33 32.12 32.68 177,707
01/28/2015 34.07 34.27 32.575 32.65 165,695
01/27/2015 34.53 34.58 33.99 34.02 137,010
01/26/2015 34.56 35.292 34.01 34.79 225,534
01/23/2015 34.12 35.15 33.41 34.42 290,960
01/22/2015 33.28 33.88 32.7 33.82 272,273
01/21/2015 30.76 33.28 30.588 32.99 778,046
01/20/2015 30.7 30.88 30.3 30.81 44,106
01/16/2015 29.97 30.77 29.97 30.7 62,519
01/15/2015 30.22 30.23 29.86 30.06 43,959
01/14/2015 29.93 30.26 29.7 30.13 46,537
01/13/2015 30.08 30.65 29.79 30.11 56,362
01/12/2015 29.86 29.89 29.56 29.79 66,467
01/09/2015 29.96 30.08 29.65 29.94 77,322
01/08/2015 29.86 30.1845 29.82 29.99 192,977
01/07/2015 29.39 29.69 29.35 29.68 48,785
01/06/2015 29.74 30.008 29.1 29.24 74,220
01/05/2015 30.04 30.35 29.56 29.82 62,752
01/02/2015 30.72 30.8 29.98 30.28 80,913
12/31/2014 31.16 31.19 30.62 30.65 89,225
12/30/2014 30.99 31.185 30.91 30.94 37,072
12/29/2014 30.58 31.14 30.58 30.99 52,629
12/26/2014 30.93 30.93 30.58 30.6 30,583
12/24/2014 30.63 30.81 30.51 30.72 25,998
12/23/2014 30.76 30.99 30.42 30.5 60,599
12/22/2014 30.51 30.85 30.41 30.74 64,223
12/19/2014 30.27 30.5 30 30.31 230,853
12/18/2014 30 30.62 29.76 30.6 101,323
12/17/2014 29.02 29.88 28.96 29.83 107,930
12/16/2014 28.42 29.1 28.27 28.93 113,257
12/15/2014 28.95 29 28.39 28.43 70,446
12/12/2014 29.09 29.37 28.88 28.92 57,115
12/11/2014 29.2 29.53 29.13 29.28 51,251
12/10/2014 29.29 29.51 28.94 29 53,547
12/09/2014 29.07 29.68 29.01 29.48 58,717
12/08/2014 29.33 29.68 29.14 29.45 64,863
12/05/2014 28.97 29.47 28.97 29.34 42,102
12/04/2014 29.3 29.31 28.96 28.98 57,246
12/03/2014 29.12 29.33 29.115 29.31 69,088
12/02/2014 28.81 29.32 28.77 29.3 52,205
12/01/2014 29.14 29.27 28.83 28.86 75,446
11/28/2014 29.37 29.8 29.1 29.14 164,102
11/26/2014 29.01 29.3372 29.01 29.29 34,058
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?