Home > Quotes > TR > Historical Prices

Tootsie Roll Industries, Inc. Historical Stock Prices

TR 
$32.81
*  
0.59
  negative  
1.83%
Get TR Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  32.28  33.04  32.10  32.81 69,197
06/18/2013 32.23 33.04 32.1 32.81 69,197
06/17/2013 32.43 32.77 31.85 32.22 102,801
06/14/2013 32.4 32.55 31.904 32.09 45,116
06/13/2013 31.63 32.45 31.63 32.36 42,277
06/12/2013 32.15 32.23 31.69 31.74 29,480
06/11/2013 31.74 32.17 31.71 31.99 65,449
06/10/2013 32.05 32.14 31.96 32.11 34,702
06/07/2013 31.92 32.08 31.62 32.01 45,236
06/06/2013 31.54 31.71 31.21 31.68 49,884
06/05/2013 32.09 32.3 31.51 31.54 71,597
06/04/2013 32.43 32.67 31.98 32.2 139,434
06/03/2013 31.47 32.45 31.26 32.34 128,749
05/31/2013 31.84 32.025 31.4 31.42 65,790
05/30/2013 32.03 32.19 31.7 32.04 37,605
05/29/2013 31.86 32.1599 31.52 31.84 31,249
05/28/2013 31.99 32.35 31.75 32.13 119,933
05/24/2013 31.47 31.94 31.045 31.78 45,281
05/23/2013 31.11 31.67 31.0501 31.53 41,178
05/22/2013 31.42 32 31.15 31.32 58,493
05/21/2013 31.2 31.53 31.12 31.46 27,442
05/20/2013 31.52 31.52 30.9278 31.25 56,401
05/17/2013 31.62 31.85 31.36 31.62 71,877
05/16/2013 31.35 31.7799 31.22 31.43 69,513
05/15/2013 31.16 31.51 31.0533 31.35 58,772
05/14/2013 31 31.4 30.89 31.3 72,644
05/13/2013 30.71 31.08 30.64 31 31,576
05/10/2013 30.78 30.83 30.5 30.79 62,270
05/09/2013 31.02 31.16 30.54 30.68 61,737
05/08/2013 31.3 31.33 30.66 31.08 74,323
05/07/2013 30.97 31.47 30.73 31.41 72,422
05/06/2013 31.04 31.08 30.7 31 52,202
05/03/2013 30.72 31.34 30.53 31.12 91,113
05/02/2013 30.27 30.77 30.0101 30.5 84,249
05/01/2013 31.09 31.13 30.19 30.22 134,191
04/30/2013 30.72 31.23 30.66 31.23 94,624
04/29/2013 30.82 31.03 30.74 30.85 49,248
04/26/2013 30.76 30.88 30.49 30.78 106,366
04/25/2013 30.7 31.02 30.56 30.76 65,785
04/24/2013 31.17 31.35 30.68 30.72 133,098
04/23/2013 31.21 31.41 30.96 31.26 72,799
04/22/2013 31.02 31.2999 30.5204 31.08 145,192
04/19/2013 30.94 31.2 30.9 31.1 97,152
04/18/2013 30.92 31.14 30.73 30.79 52,653
04/17/2013 30.84 31.13 30.42 30.8 86,774
04/16/2013 30.77 31.18 30.6 31.09 130,789
04/15/2013 31.29 31.4541 30.45 30.49 215,238
04/12/2013 31.5 31.79 31.21 31.65 142,931
04/11/2013 31 31.29 30.89 31.25 141,813
04/10/2013 30.52 31.11 30.2693 31.03 111,615
04/09/2013 29.85 30.55 29.67 30.32 169,509
04/08/2013 29.6 29.78 29.355 29.75 77,937
04/05/2013 29.16 29.84 29.16 29.63 133,278
04/04/2013 29.42 29.6799 29.18 29.56 66,168
04/03/2013 29.76 29.76 29.26 29.3 75,208
04/02/2013 29.77 29.9 29.53 29.62 76,931
04/01/2013 30.11 30.11 29.43 29.65 106,970
03/28/2013 29.9 30.13 29.704 29.91 129,266
03/27/2013 29.9 29.9 29.56 29.76 123,913
03/26/2013 29.69 30 29.63 30 91,273
03/25/2013 29.74 29.8899 29.47 29.64 84,659
03/22/2013 29.19 29.84 29.17 29.74 103,218
03/21/2013 29.16 29.39 28.85 29.1 90,837
03/20/2013 29.5 29.56 29.04 29.4 76,787
03/19/2013 28.97 29.495 28.78 29.41 93,314
03/18/2013 28.84 29.06 28.7577 28.94 82,932
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.