Tootsie Roll Industries, Inc. Common Stock Historical Stock Prices

TR 
$35.63
*  
0.01
0.03%
Get TR Alerts
*Delayed - data as of May 2, 2016  -  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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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 36.05 36.05 35.12 35.63 77,207
05/02/2016 35.73 36.05 35.12 35.63 77,207
04/29/2016 35.9 36.41 35.59 35.64 69,791
04/28/2016 35.86 36.86 35.52 36.21 87,613
04/27/2016 35.56 36 35.01 35.97 67,483
04/26/2016 35.4 35.61 34.872 35.61 61,686
04/25/2016 35.34 35.61 35.04 35.49 63,954
04/22/2016 34.44 35.36 34.41 35.36 88,412
04/21/2016 35.02 35.4 34.31 34.35 61,140
04/20/2016 35.13 35.5 34.805 34.96 42,206
04/19/2016 35.28 35.66 35.01 35.35 70,769
04/18/2016 35 35.25 34.87 35.24 47,981
04/15/2016 34.64 34.99 34.515 34.99 54,821
04/14/2016 35.01 35.01 34.5301 34.64 39,575
04/13/2016 34.75 35.01 34.25 35 61,474
04/12/2016 34.4 34.9 33.95 34.64 40,844
04/11/2016 34.75 34.87 34.26 34.3 56,378
04/08/2016 34.47 34.71 34.13 34.55 55,864
04/07/2016 34.52 34.86 34.08 34.36 113,213
04/06/2016 34.48 34.84 34.47 34.77 48,712
04/05/2016 35.1 35.1101 34.43 34.56 61,502
04/04/2016 35.7 35.7 35.045 35.08 38,125
04/01/2016 34.68 35.61 34.68 35.52 59,867
03/31/2016 34.48 35.15 34.1 34.94 96,379
03/30/2016 35.23 35.5 34.37 34.53 93,988
03/29/2016 33.87 35.0199 33.3211 34.98 93,518
03/28/2016 33.79 33.99 33.37 33.87 45,110
03/24/2016 33.59 33.97 33.31 33.64 42,518
03/23/2016 33.57 33.91 33.26 33.65 46,198
03/22/2016 33.69 34.05 33.53 33.54 58,853
03/21/2016 34.27 34.27 33.78 33.88 42,110
03/18/2016 34.56 34.82 34.33 34.4 213,523
03/17/2016 33.86 34.44 33.48 34.39 68,549
03/16/2016 33.46 34.05 32.9 33.88 42,742
03/15/2016 33.67 34.14 33.4 33.52 53,024
03/14/2016 33.25 33.92 33.12 33.76 65,415
03/11/2016 33.46 33.79 33.1 33.26 80,564
03/10/2016 33.57 33.73 32.96 33.21 71,730
03/09/2016 34 34.16 33.21 33.39 110,539
03/08/2016 32.83 34 32.57 33.94 106,272
03/07/2016 33.33 33.39 32.69 32.83 95,614
03/04/2016 33.4 33.82 32.77 33.45 95,352
03/03/2016 32.5049 33.0291 32.3883 33.0097 88,832
03/02/2016 32.3689 32.6214 32.165 32.5049 58,506
03/01/2016 32.5534 32.7961 32.301 32.4951 90,833
02/29/2016 32.5728 32.7961 32.3204 32.3495 61,467
02/26/2016 32.7573 32.7767 32.1845 32.5146 72,909
02/25/2016 32.6117 33.0097 32.3301 32.6311 71,654
02/24/2016 32.1845 32.6997 31.8155 32.5825 99,359
02/23/2016 32.2039 32.6117 31.9903 32.3981 74,462
02/22/2016 32.767 32.767 32.1262 32.233 102,617
02/19/2016 31.6311 33.233 31.2621 32.6311 250,715
02/18/2016 31.3592 31.6621 31.0777 31.6505 64,207
02/17/2016 31.4369 31.6117 31.1943 31.3495 69,225
02/16/2016 31.6117 31.6796 31.1748 31.2913 52,681
02/12/2016 31.1845 31.466 30.8932 31.3204 60,552
02/11/2016 30.5631 31.068 29.466 30.9029 64,703
02/10/2016 31.1553 31.3981 30.5825 31.0097 46,978
02/09/2016 30.3883 31.2039 30.3883 30.8932 45,888
02/08/2016 30.0291 30.9818 30.0194 30.835 72,619
02/05/2016 30.1845 30.5728 30.0777 30.1748 85,730
02/04/2016 30.6602 30.6878 30.0971 30.2039 76,140
02/03/2016 31.0971 31.2427 30.5243 30.699 70,455
02/02/2016 31.1262 31.4563 30.5243 30.9612 65,478
02/01/2016 31.6505 31.8155 31.3689 31.3689 78,390
01/29/2016 31.0291 31.9029 31.0291 31.8641 115,535
01/28/2016 30.9515 31.233 30.7476 30.932 61,123
01/27/2016 30.7573 31.0194 30.5049 30.7184 79,257
01/26/2016 30.1165 30.9126 30.1165 30.9029 108,098
01/25/2016 30.0971 30.2816 29.9466 30.0388 68,351
01/22/2016 29.7864 30.3495 29.7864 30.2233 64,699
01/21/2016 29.932 30.068 29.534 29.835 90,274
01/20/2016 29.5825 30.097 29.2913 29.8932 127,837
01/19/2016 29.9709 30.0971 29.7184 29.9126 81,630
01/15/2016 29.0583 29.7961 29.0398 29.7184 120,452
01/14/2016 29.5922 29.9806 29.4175 29.7379 84,478
01/13/2016 30.0097 30.1194 29.4563 29.5437 82,319
01/12/2016 30.0388 30.1748 29.5534 29.9709 98,849
01/11/2016 29.5922 30 29.501 29.835 73,548
01/08/2016 29.6893 29.9806 29.3883 29.5243 59,317
01/07/2016 29.5049 29.8485 29.4243 29.5437 94,584
01/06/2016 29.5146 30.1019 29.5146 29.9126 77,692
01/05/2016 30.0194 30.1552 29.699 29.8252 72,885
01/04/2016 30.3398 30.3398 29.8447 30.0194 145,809
12/31/2015 31.4272 31.4272 30.6505 30.6699 115,945
12/30/2015 31.6893 31.767 31.3981 31.534 50,492
12/29/2015 31.4078 31.8641 31.2913 31.8058 92,621
12/28/2015 31.0583 31.3592 30.6748 31.3301 63,396
12/24/2015 30.7864 31.1942 30.7864 31.1068 24,784
12/23/2015 31.0388 31.068 30.6311 30.9612 44,046
12/22/2015 30.7864 30.9126 30.4854 30.9029 51,684
12/21/2015 30.5243 30.8447 30.3495 30.6796 73,336
12/18/2015 30.6214 30.767 30.2621 30.3689 238,380
12/17/2015 30.9709 31.0291 30.4854 30.7573 52,378
12/16/2015 30.534 30.9903 30.4369 30.9223 52,290
12/15/2015 30.4369 30.5728 30.1447 30.4175 47,729
12/14/2015 30.165 30.4757 29.9976 30.2136 69,393
12/11/2015 29.767 30.2816 29.6699 30.0777 103,094
12/10/2015 30.2233 30.3883 30 30.1845 50,184
12/09/2015 30.6893 30.9806 30.2524 30.301 57,361
12/08/2015 30.5437 30.9417 30.3496 30.8252 37,942
12/07/2015 30.8738 30.9515 30.3398 30.699 42,779
12/04/2015 30.4078 31.068 30.4078 30.8641 61,270
12/03/2015 30.8252 31.1165 30.3398 30.3981 74,881
12/02/2015 31.068 31.267 30.5825 30.7087 69,461
12/01/2015 31.2621 31.3981 31.0485 31.1553 38,418
11/30/2015 31.8738 31.9078 31.1068 31.1165 80,072
11/27/2015 31.6311 31.835 31.5728 31.7573 18,251
11/25/2015 31.2621 31.8058 31.2621 31.5437 50,991
11/24/2015 31.0291 31.5728 31.0291 31.534 49,071
11/23/2015 31.1553 31.466 31.0874 31.2136 43,995
11/20/2015 30.9806 31.2233 30.9126 31.2136 61,933
11/19/2015 30.6796 30.9806 30.6214 30.932 73,602
11/18/2015 30.6699 30.7282 30.1942 30.5825 96,042
11/17/2015 30.3689 30.7184 30 30.6796 164,022
11/16/2015 30.5922 30.7864 30.1087 30.3398 85,159
11/13/2015 30.8447 31.0388 30.4757 30.5825 41,100
11/12/2015 31.233 31.3107 30.8155 30.8641 56,220
11/11/2015 31.6214 31.7379 31.4563 31.5049 47,492
11/10/2015 31.5049 31.8155 31.2913 31.6214 51,744
11/09/2015 31.5049 31.5437 31.233 31.3786 44,743
11/06/2015 31.9126 31.9126 31.3495 31.6408 62,926
11/05/2015 31.6214 32.0291 31.4815 31.8932 70,404
11/04/2015 31.3398 31.6117 31.1165 31.4757 68,124
11/03/2015 30.7767 31.3301 30.4757 31.233 129,349
11/02/2015 30.9612 31.0971 30.4757 30.8641 98,429
10/30/2015 31.2427 31.3389 30.767 30.8155 60,118
10/29/2015 31.0874 31.301 30.7476 31.301 64,183
10/28/2015 31.1942 31.3981 30.4369 31.1845 105,527
10/27/2015 31.3398 31.3592 30.932 31.1165 40,190
10/26/2015 31.5728 31.6214 31.2427 31.4078 31,460
10/23/2015 31.6408 31.6505 31.3204 31.6505 63,235
10/22/2015 30.8835 31.3883 30.8835 31.3107 61,545
10/21/2015 30.6796 30.932 30.5835 30.6796 35,545
10/20/2015 30.4854 30.699 30.3883 30.6019 49,518
10/19/2015 30.3883 30.7563 30.2262 30.4854 48,199
10/16/2015 30.3398 30.534 30.1359 30.5146 55,680
10/15/2015 30.3301 30.5146 29.8447 30.2913 76,785
10/14/2015 30.7282 30.7476 30.1456 30.233 49,939
10/13/2015 30.8835 31.165 30.7379 30.7767 49,075
10/12/2015 30.8155 31.0485 30.7864 31 43,315
10/09/2015 30.6505 30.9417 30.6117 30.7767 40,010
10/08/2015 30.1942 30.6699 30.0388 30.6019 65,941
10/07/2015 30.0388 30.4272 29.9903 30.2233 124,488
10/06/2015 30.6214 30.6214 29.9223 30.0097 95,985
10/05/2015 30.3689 30.9029 30.1359 30.6117 134,120
10/02/2015 29.767 30.2233 29.5379 30.1845 128,642
10/01/2015 30.4369 30.4369 29.5 29.9515 263,516
09/30/2015 30.534 30.835 30.2233 30.3786 90,864
09/29/2015 30.2233 30.466 29.9709 30.2621 85,125
09/28/2015 30.2913 30.2913 29.9515 30.0874 100,746
09/25/2015 31.1748 31.1748 30.1893 30.2816 122,014
09/24/2015 30.7184 30.9223 30.6019 30.8252 82,331
09/23/2015 30.5631 31.0097 30.4272 30.8447 97,946
09/22/2015 30.3883 30.7767 30.1553 30.4369 82,507
09/21/2015 30.1359 30.7573 30.1359 30.5922 109,657
09/18/2015 29.6311 29.9612 29.4757 29.8932 445,763
09/17/2015 30.3398 30.3398 29.9126 30.0194 125,117
09/16/2015 30.3495 30.4175 30.0971 30.2913 93,392
09/15/2015 30.2621 30.4466 29.9806 30.1456 116,028
09/14/2015 31.0874 31.1456 29.9029 30.1553 164,944
09/11/2015 31.4563 31.6019 30.7573 31.0485 123,815
09/10/2015 31.5437 32.0583 31.4951 31.6117 107,815
09/09/2015 32.1845 32.1845 31.5049 31.6019 129,595
09/08/2015 30.3301 32.0291 30.3204 31.9223 258,298
09/04/2015 29.932 30.1845 29.8544 29.9903 71,902
09/03/2015 30 30.4272 29.9903 30.3107 94,123
09/02/2015 29.9029 30.2136 29.7961 30.0097 131,985
09/01/2015 29.767 29.9709 29.534 29.6117 679,909
08/31/2015 29.6602 30.3495 29.6602 30.1748 211,651
08/28/2015 30.3495 30.534 30.0971 30.534 67,867
08/27/2015 30.534 30.6117 30.0291 30.4757 103,667
08/26/2015 30.1748 30.4757 29.534 30.3592 92,327
08/25/2015 30.068 30.2524 29.5825 29.6796 173,518
08/24/2015 29.2039 30.0583 28.7864 29.4854 184,551
08/21/2015 29.9126 30.534 29.9126 30.1359 102,214
08/20/2015 30.7476 31 30.4369 30.466 96,093
08/19/2015 31.2524 31.2913 30.8447 31.068 51,831
08/18/2015 31.5146 31.5146 31.1456 31.2524 70,640
08/17/2015 31.2621 31.6602 31.0971 31.5728 41,746
08/14/2015 31.2136 31.466 30.8155 31.4175 99,251
08/13/2015 31.1165 31.5534 30.9806 31.1456 92,118
08/12/2015 31.2913 31.3883 30.7864 31.2718 59,464
08/11/2015 31.5243 31.6408 31.3204 31.4272 58,728
08/10/2015 31.3592 32.0388 31.2913 31.6505 129,857
08/07/2015 31.1359 31.3981 30.9029 31.1942 67,309
08/06/2015 31.4272 31.4272 31.0777 31.3204 64,664
08/05/2015 31.4951 31.7476 31.1748 31.3107 84,176
08/04/2015 31.2136 31.6602 31.1456 31.3107 51,859
08/03/2015 31.4272 31.5631 31.0777 31.3689 72,533
07/31/2015 31.7087 31.9417 31.4272 31.5243 73,612
07/30/2015 31.2913 31.6408 31.1942 31.5631 72,339
07/29/2015 31.3592 31.5776 31.2621 31.4757 33,476
07/28/2015 31 31.4272 30.7573 31.3204 60,038
07/27/2015 30.7379 30.9126 30.4757 30.8835 72,601
07/24/2015 30.835 31.165 30.3447 30.7184 49,789
07/23/2015 31.1748 31.4369 30.8835 30.932 45,780
07/22/2015 30.7767 31.3301 30.7767 31.2039 32,884
07/21/2015 31.2039 31.2039 30.6505 30.8252 121,421
07/20/2015 31.6214 31.6214 31 31.1165 86,518
07/17/2015 31.835 31.835 31.4466 31.6019 39,084
07/16/2015 31.3689 31.8738 31.3689 31.7961 44,419
07/15/2015 31.5825 31.6019 31.3204 31.4175 28,540
07/14/2015 31.9223 31.9903 31.2524 31.6408 82,893
07/13/2015 31.5243 31.932 31.4951 31.835 46,234
07/10/2015 31.6893 31.8738 31.4466 31.5534 32,411
07/09/2015 31.8932 31.932 31.4272 31.4563 54,423
07/08/2015 31.5728 31.7961 31.1845 31.6408 157,549
07/07/2015 31.301 31.8058 31.068 31.6796 70,570
07/06/2015 31.0485 31.4563 30.835 31.3786 83,940
07/02/2015 31.4563 31.4563 31.068 31.2039 36,864
07/01/2015 31.4369 31.5437 31.0874 31.3689 53,458
06/30/2015 30.9709 31.5049 30.6796 31.3689 101,238
06/29/2015 31.3883 31.5437 30.9515 30.9903 82,483
06/26/2015 31.3883 31.6019 31.3204 31.4951 306,860
06/25/2015 31.3592 31.7573 31.2234 31.4563 66,031
06/24/2015 31.5049 31.6796 31.2816 31.3398 79,182
06/23/2015 31.5146 31.5437 31.2816 31.4757 57,260
06/22/2015 31.4563 31.6117 31.2524 31.4369 107,097
06/19/2015 31.5243 31.9515 31.2621 31.3689 240,941
06/18/2015 31.2718 31.5922 31.1359 31.3883 81,265
06/17/2015 31.5825 31.5825 31.2524 31.2718 41,792
06/16/2015 30.8738 31.5631 30.8738 31.4466 65,835
06/15/2015 31.2718 31.3883 30.7379 30.9515 104,651
06/12/2015 31.4466 31.699 31.1845 31.5825 44,696
06/11/2015 31.6311 31.6505 31.2136 31.5146 49,239
06/10/2015 31.2718 31.7573 31.2718 31.5243 71,944
06/09/2015 31.3398 31.3592 30.932 31.1748 54,535
06/08/2015 31.233 31.4369 31.0583 31.2621 74,538
06/05/2015 31.1359 31.3107 30.835 31.2816 68,859
06/04/2015 31.6117 31.6117 31.2427 31.3301 75,639
06/03/2015 31.6214 31.835 31.2524 31.767 104,765
06/02/2015 31.5534 31.8738 31.1165 31.5146 386,520
06/01/2015 30.3301 31.699 30.3301 31.6117 229,285
05/29/2015 29.7087 29.9223 29.4854 29.8447 72,348
05/28/2015 29.3981 29.8252 29.2233 29.8252 62,686
05/27/2015 29.6311 29.767 29.3592 29.4563 191,628
05/26/2015 29.6311 29.8738 29.6019 29.6214 110,362
05/22/2015 29.8252 29.8932 29.6699 29.8641 52,240
05/21/2015 29.9709 30.0777 29.7767 29.8447 122,876
05/20/2015 30.301 30.4951 30.0485 30.0874 45,826
05/19/2015 30.2524 30.2816 30.068 30.2039 57,881
05/18/2015 29.7864 30.3398 29.7864 30.1942 81,547
05/15/2015 30.233 30.2524 30 30 65,136
05/14/2015 29.9417 30.3575 29.8252 30.233 94,490
05/13/2015 29.9223 30.1456 29.8058 29.8252 89,607
05/12/2015 29.4369 30.0583 29.2621 29.9223 100,509
05/11/2015 29.6796 30.1262 29.5049 29.534 206,162
05/08/2015 30.1553 30.2233 29.6214 29.7573 88,801
05/07/2015 29.7767 30.1359 29.6699 29.932 70,471
05/06/2015 30.1359 30.1359 29.699 29.8932 92,157
05/05/2015 30.5922 30.732 29.8738 30 74,222
05/04/2015 30.5243 30.8544 30.5243 30.5922 61,257
*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?