Tootsie Roll Industries, Inc. Historical Stock Prices

TR 
$34.79
*  
0.37
1.07%
Get TR Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading TR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TR Pre-Market
 
 
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 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  34.52  35.292  34.01  34.79 225,534
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
11/25/2014 29.06 29.12 28.8088 29.08 49,843
11/24/2014 28.73 29.07 28.66 29.05 46,110
11/21/2014 29 29 28.57 28.72 113,611
11/20/2014 28.73 28.79 28.58 28.64 48,124
11/19/2014 29.04 29.2292 28.66 28.77 72,256
11/18/2014 29.08 29.3 29.01 29.09 88,198
11/17/2014 29.01 29.13 28.9701 29.03 55,918
11/14/2014 29.25 29.44 28.92 28.95 63,600
11/13/2014 29.54 29.67 29.17 29.29 55,718
11/12/2014 29.25 29.51 29.25 29.45 53,900
11/11/2014 29.43 29.49 29.21 29.46 65,183
11/10/2014 29.2 29.47 28.9 29.39 65,403
11/07/2014 29.56 29.56 29.01 29.12 72,622
11/06/2014 29.54 29.62 29.24 29.51 61,321
11/05/2014 29.54 29.86 29.396 29.45 77,732
11/04/2014 29.42 29.72 29.16 29.44 89,332
11/03/2014 29.69 29.85 29.4 29.46 82,216
10/31/2014 29.5 29.8 29.31 29.65 142,563
10/30/2014 28.42 29.04 28.38 29.02 106,195
10/29/2014 28.89 29.005 28.47 28.56 102,133
10/28/2014 28.5 28.84 28.18 28.84 91,637
10/27/2014 28.22 28.47 28 28.34 66,793
10/24/2014 28.75 28.77 28.19 28.42 79,718
10/23/2014 28.83 28.83 28.36 28.66 46,384
10/22/2014 28.8 28.93 28.43 28.47 82,929
10/21/2014 28.63 28.9 28.52 28.85 63,136
10/20/2014 28.35 28.69 28.32 28.57 74,852
10/17/2014 28.77 28.8 28.28 28.36 75,027
10/16/2014 28.17 28.64 28.07 28.39 149,019
10/15/2014 28.39 28.55 28.01 28.37 146,639
10/14/2014 28.84 28.97 28.56 28.67 78,381
10/13/2014 28.28 28.81 28.19 28.56 63,063
10/10/2014 28.29 28.81 28.15 28.3 112,299
10/09/2014 28.75 28.83 28.18 28.29 122,286
10/08/2014 28.04 28.76 28.005 28.74 91,851
10/07/2014 28.21 28.52 27.98 28 59,092
10/06/2014 28.34 28.59 28.21 28.41 71,041
10/03/2014 28.43 28.46 28.26 28.35 68,378
10/02/2014 27.82 28.3 27.82 28.16 86,830
10/01/2014 28.03 28.18 27.74 27.98 165,753
09/30/2014 27.96 28.2 27.96 27.99 129,843
09/29/2014 27.56 28.05 27.56 28.04 55,198
09/26/2014 27.72 28 27.69 27.89 108,715
09/25/2014 27.88 28.14 27.52 27.73 135,681
09/24/2014 27.77 28.12 27.75 28.02 63,458
09/23/2014 27.72 27.84 27.54 27.69 97,952
09/22/2014 27.91 28.02 27.72 27.89 64,433
09/19/2014 28.49 28.51 27.78 27.97 168,832
09/18/2014 28.26 28.47 28.21 28.44 41,620
09/17/2014 28.32 28.42 28.05 28.22 39,991
09/16/2014 27.87 28.47 27.87 28.38 104,840
09/15/2014 27.8 27.99 27.53 27.98 92,280
09/12/2014 27.94 27.94 27.38 27.73 112,897
09/11/2014 27.73 28 27.73 27.92 50,075
09/10/2014 27.79 27.93 27.62 27.92 38,890
09/09/2014 27.91 28.07 27.79 27.83 70,314
09/08/2014 27.95 28.08 27.6 28.03 97,267
09/05/2014 27.81 28.13 27.75 28.11 66,659
09/04/2014 28.02 28.09 27.87 27.9 55,333
09/03/2014 28.47 28.47 27.99 28.02 70,213
09/02/2014 28.36 28.47 28.06 28.41 81,211
08/29/2014 28.01 28.34 28.01 28.25 56,334
08/28/2014 27.99 28.12 27.96 28.03 52,483
08/27/2014 28.21 28.287 28.06 28.24 26,210
08/26/2014 28.08 28.21 27.8 28.12 54,760
08/25/2014 28.19 28.19 27.84 28.07 52,179
08/22/2014 27.99 28.25 27.72 27.92 55,658
08/21/2014 28.25 28.29 27.89 28 59,505
08/20/2014 28.47 28.49 28.14 28.25 48,980
08/19/2014 27.96 28.63 27.91 28.62 77,104
08/18/2014 28.31 28.31 27.78 27.96 56,186
08/15/2014 27.98 28.2 27.5 28.03 89,793
08/14/2014 27.58 27.78 27.56 27.71 69,712
08/13/2014 27.6 27.79 27.52 27.57 29,579
08/12/2014 27.7 27.79 27.49 27.52 51,643
08/11/2014 27.25 27.88 27.25 27.81 82,621
08/08/2014 27.01 27.36 26.81 27.28 47,451
08/07/2014 27.38 27.39 26.99 27.03 55,721
08/06/2014 26.77 27.48 26.77 27.23 87,539
08/05/2014 26.6 27.17 26.6 26.89 83,515
08/04/2014 26.45 26.92 26.2 26.82 121,178
08/01/2014 26.35 26.6 26.03 26.15 118,545
07/31/2014 26.17 27 26.03 26.33 204,756
07/30/2014 26.81 26.81 26.3 26.5 101,419
07/29/2014 27.03 27.136 26.61 26.63 67,394
07/28/2014 27.31 27.34 26.81 27 96,092
07/25/2014 27.61 27.8 27.26 27.31 89,517
07/24/2014 27.9 27.93 27.68 27.81 39,735
07/23/2014 27.88 27.98 27.78 27.86 50,703
07/22/2014 28.11 28.23 27.85 27.92 44,327
07/21/2014 27.99 28.1 27.88 27.97 59,343
07/18/2014 27.8 28.25 27.8 28.18 62,229
07/17/2014 28 28.14 27.77 27.84 114,921
07/16/2014 28.32 28.3547 27.65 27.99 110,977
07/15/2014 28.4 28.53 28.02 28.1 60,938
07/14/2014 28.78 28.8 28.37 28.48 71,264
07/11/2014 28.45 28.68 28.29 28.52 51,492
07/10/2014 28.39 28.7 28.271 28.53 99,831
07/09/2014 29.13 29.16 28.83 28.86 72,434
07/08/2014 29.2 29.3 28.95 29 107,493
07/07/2014 30.03 30.03 29.21 29.32 103,701
07/03/2014 29.95 30.05 29.91 30.05 26,136
07/02/2014 30.05 30.15 29.85 29.9 95,977
07/01/2014 29.6 30.45 29.41 30.12 155,808
06/30/2014 29.1 29.47 29.07 29.44 131,526
06/27/2014 28.33 29.08 28.33 29.01 246,444
06/26/2014 28.62 28.66 28.45 28.54 47,465
06/25/2014 28.32 28.66 28.27 28.61 63,881
06/24/2014 28.6 28.88 28.54 28.55 57,177
06/23/2014 28.94 28.94 28.63 28.73 60,319
06/20/2014 29 29.01 28.76 28.93 151,537
06/19/2014 28.89 28.93 28.63 28.9 57,128
06/18/2014 28.57 28.82 28.44 28.76 59,480
06/17/2014 28.49 28.87 28.43 28.57 98,837
06/16/2014 28.52 28.53 28.19 28.4 90,269
06/13/2014 28.79 28.79 28.41 28.52 71,136
06/12/2014 28.53 29.02 28.36 28.66 72,001
06/11/2014 29.11 29.12 28.59 28.75 77,378
06/10/2014 29.5 29.63 29.21 29.29 58,905
06/09/2014 29.75 29.93 29.56 29.69 45,479
06/06/2014 29.84 30 29.52 29.67 70,499
06/05/2014 29.08 29.7 29 29.63 57,375
06/04/2014 29.02 29.19 28.98 29.11 40,708
06/03/2014 29.06 29.26 28.9 29 62,631
06/02/2014 29.22 29.43 28.84 29.21 72,117
05/30/2014 29.38 29.53 28.97 29.1 101,305
05/29/2014 29.13 29.3636 28.9825 29.24 59,360
05/28/2014 29.02 29.02 28.72 28.97 64,302
05/27/2014 28.67 29.14 28.64 29.11 58,605
05/23/2014 28.38 28.65 28.28 28.63 65,538
05/22/2014 28.22 28.474 27.8901 28.33 54,371
05/21/2014 28.29 28.44 27.94 28.1 75,404
05/20/2014 28.31 28.39 27.84 28.07 133,446
05/19/2014 27.85 28.35 27.85 28.31 106,245
05/16/2014 27.67 28.07 27.57 28.01 82,750
05/15/2014 27.72 27.95 27.61 27.73 106,782
05/14/2014 28.34 28.38 27.86 27.92 107,502
05/13/2014 28.57 28.59 28.28 28.31 74,695
05/12/2014 28.47 28.8 28.31 28.62 84,920
05/09/2014 27.87 28.27 27.87 28.22 65,301
05/08/2014 27.8 28.09 27.56 27.92 111,188
05/07/2014 27.52 27.77 27.35 27.74 73,113
05/06/2014 27.8 27.93 27.39 27.4 78,246
05/05/2014 27.7 27.85 27.51 27.8 55,064
05/02/2014 27.87 28.16 27.79 27.84 53,556
05/01/2014 28.22 28.22 27.54 27.85 86,847
04/30/2014 28.24 28.31 27.86 28.19 74,165
04/29/2014 28.47 28.54 28.08 28.19 65,652
04/28/2014 28.19 28.45 28.01 28.29 58,318
04/25/2014 28.1 28.29 27.816 27.98 97,965
04/24/2014 28.53 28.79 28.27 28.29 35,653
04/23/2014 28.86 29.11 28.52 28.52 76,596
04/22/2014 28.81 29.2165 28.65 28.95 62,228
04/21/2014 28.68 28.8 28.552 28.62 35,025
04/17/2014 28.69 28.95 28.42 28.68 64,253
04/16/2014 28.66 29 28.33 28.76 58,768
04/15/2014 28.95 29.03 28.26 28.52 71,085
04/14/2014 29.14 29.58 28.65 28.96 46,613
04/11/2014 28.86 29.2 28.69 28.86 56,067
04/10/2014 29.41 29.7 28.99 29.1 82,809
04/09/2014 29.48 29.57 29.24 29.52 55,351
04/08/2014 29.27 29.61 29.2 29.37 63,241
04/07/2014 29.33 29.52 29.1252 29.26 130,005
04/04/2014 30.25 30.25 29.31 29.38 91,603
04/03/2014 30.05 30.12 29.81 30.01 39,995
04/02/2014 30.24 30.26 30.01 30.11 46,508
04/01/2014 29.92 30.21 29.87 30.11 51,257
03/31/2014 29.5 30.09 29.44 29.94 74,934
03/28/2014 29.41 29.69 29.33 29.41 54,812
03/27/2014 29.47 29.64 29.28 29.41 55,665
03/26/2014 29.85 29.85 29.38 29.43 64,274
03/25/2014 29.6 29.79 29.46 29.63 40,664
03/24/2014 29.56 29.75 29.21 29.38 78,096
03/21/2014 29.5 29.91 29.42 29.52 215,890
03/20/2014 29.19 29.51 29.096 29.39 71,837
03/19/2014 29.52 29.59 28.91 29.22 76,093
03/18/2014 29.35 29.77 29.35 29.62 58,895
03/17/2014 29.62 30.045 29.32 29.39 109,584
03/14/2014 29.01 29.566 29.01 29.51 77,024
03/13/2014 29.56 29.56 29.03 29.16 80,716
03/12/2014 28.75 29.36 28.75 29.36 115,146
03/11/2014 29.15 29.15 28.73 28.94 110,687
03/10/2014 29 29.17 28.8575 29.08 77,549
03/07/2014 29.02 29.14 28.77 29.09 80,736
03/06/2014 28.98 28.98 28.56 28.8 125,632
03/05/2014 29.44 29.51 28.84 28.98 106,257
03/04/2014 29.17 29.93 28.97 29.53 601,021
03/03/2014 28.12 28.88 27.75 28.84 308,312
02/28/2014 28.97 29.44 28.8425 29.1 67,035
02/27/2014 28.7379 28.9903 28.7379 28.9126 41,266
02/26/2014 28.9223 29.233 28.7184 28.8447 72,763
02/25/2014 28.7573 29.1165 28.7087 28.8058 50,284
02/24/2014 28.835 29.0194 28.7184 28.835 56,106
02/21/2014 28.9417 29.0097 28.6524 28.7573 92,686
02/20/2014 28.9029 29.1262 28.8155 28.8835 67,285
02/19/2014 29.301 29.6699 28.7961 28.8738 66,458
02/18/2014 29.4078 29.6796 29.0194 29.4951 78,162
02/14/2014 28.4369 29.5534 28.233 29.466 138,491
02/13/2014 27.8058 28.4272 27.7767 28.3981 45,252
02/12/2014 28.6408 28.6408 27.9029 27.9709 65,107
02/11/2014 28.2524 28.7379 28.165 28.5534 49,465
02/10/2014 28.2524 28.4854 27.9903 28.3107 53,746
02/07/2014 28.5146 28.5214 28.1456 28.2136 49,489
02/06/2014 28.3495 28.7087 28.2718 28.4757 82,094
02/05/2014 28.301 28.5728 28.0485 28.2621 78,705
02/04/2014 28.301 28.5534 27.932 28.3689 138,116
02/03/2014 29.3301 29.6092 28.0583 28.0971 207,965
01/31/2014 29.1456 29.7379 29.1456 29.4563 81,679
01/30/2014 29.5922 29.9029 29.1845 29.6893 79,575
01/29/2014 29.8738 29.9515 29.3301 29.3398 84,059
01/28/2014 30.1942 30.4272 29.9418 30.165 93,219
01/27/2014 30.1553 30.4078 29.7282 30.0874 73,276
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?