Tootsie Roll Industries, Inc. Historical Stock Prices

TR 
$31.45
*  
0.06
0.19%
Get TR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TR After Hours
 
 
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 27-AUG-2014 TO 27-AUG-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  31.45  31.45  31  31.45 65,582
08/27/2015 31.45 31.53 30.93 31.39 100,648
08/26/2015 31.08 31.39 30.42 31.27 89,638
08/25/2015 30.97 31.16 30.47 30.57 168,464
08/24/2015 30.08 30.96 29.65 30.37 179,176
08/21/2015 30.81 31.45 30.81 31.04 99,237
08/20/2015 31.67 31.93 31.35 31.38 93,294
08/19/2015 32.19 32.23 31.77 32 50,321
08/18/2015 32.46 32.46 32.08 32.19 68,583
08/17/2015 32.2 32.61 32.03 32.52 40,530
08/14/2015 32.15 32.41 31.74 32.36 96,360
08/13/2015 32.05 32.5 31.91 32.08 89,435
08/12/2015 32.23 32.33 31.71 32.21 57,732
08/11/2015 32.47 32.59 32.26 32.37 57,017
08/10/2015 32.3 33 32.23 32.6 126,075
08/07/2015 32.07 32.34 31.83 32.13 65,349
08/06/2015 32.37 32.37 32.01 32.26 62,781
08/05/2015 32.44 32.7 32.11 32.25 81,724
08/04/2015 32.15 32.61 32.08 32.25 50,349
08/03/2015 32.37 32.51 32.01 32.31 70,420
07/31/2015 32.66 32.9 32.37 32.47 71,468
07/30/2015 32.23 32.59 32.13 32.51 70,232
07/29/2015 32.3 32.5249 32.2 32.42 32,501
07/28/2015 31.93 32.37 31.68 32.26 58,289
07/27/2015 31.66 31.84 31.39 31.81 70,486
07/24/2015 31.76 32.1 31.255 31.64 48,339
07/23/2015 32.11 32.38 31.81 31.86 44,447
07/22/2015 31.7 32.27 31.7 32.14 31,926
07/21/2015 32.14 32.14 31.57 31.75 117,884
07/20/2015 32.57 32.57 31.93 32.05 83,998
07/17/2015 32.79 32.79 32.39 32.55 37,946
07/16/2015 32.31 32.83 32.31 32.75 43,125
07/15/2015 32.53 32.55 32.26 32.36 27,709
07/14/2015 32.88 32.95 32.19 32.59 80,479
07/13/2015 32.47 32.89 32.44 32.79 44,887
07/10/2015 32.64 32.83 32.39 32.5 31,467
07/09/2015 32.85 32.89 32.37 32.4 52,838
07/08/2015 32.52 32.75 32.12 32.59 152,960
07/07/2015 32.24 32.76 32 32.63 68,515
07/06/2015 31.98 32.4 31.7601 32.32 81,495
07/02/2015 32.4 32.4 32 32.14 35,790
07/01/2015 32.38 32.49 32.02 32.31 51,901
06/30/2015 31.9 32.45 31.6 32.31 98,289
06/29/2015 32.33 32.49 31.88 31.92 80,081
06/26/2015 32.33 32.55 32.26 32.44 297,922
06/25/2015 32.3 32.71 32.1601 32.4 64,108
06/24/2015 32.45 32.63 32.22 32.28 76,876
06/23/2015 32.46 32.49 32.22 32.42 55,592
06/22/2015 32.4 32.56 32.19 32.38 103,978
06/19/2015 32.47 32.91 32.2 32.31 233,923
06/18/2015 32.21 32.54 32.07 32.33 78,898
06/17/2015 32.53 32.53 32.19 32.21 40,575
06/16/2015 31.8 32.51 31.8 32.39 63,917
06/15/2015 32.21 32.33 31.66 31.88 101,603
06/12/2015 32.39 32.65 32.12 32.53 43,394
06/11/2015 32.58 32.6 32.15 32.46 47,805
06/10/2015 32.21 32.71 32.21 32.47 69,849
06/09/2015 32.28 32.3 31.86 32.11 52,947
06/08/2015 32.17 32.38 31.99 32.2 72,367
06/05/2015 32.07 32.25 31.76 32.22 66,853
06/04/2015 32.56 32.56 32.18 32.27 73,436
06/03/2015 32.57 32.79 32.19 32.72 101,714
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
02/27/2015 32.068 32.301 31.9903 32.0194 84,503
02/26/2015 31.7087 32.1262 31.6893 32 51,278
02/25/2015 31.8447 31.9058 31.5922 31.7379 65,063
02/24/2015 31.4951 31.9379 31.466 31.7767 41,911
02/23/2015 31.7282 31.7282 31.4563 31.534 47,712
02/20/2015 31.4854 31.9903 30.8835 31.7184 134,177
02/19/2015 31.6602 31.7379 31.4951 31.534 59,730
02/18/2015 31.699 31.8447 31.5437 31.7184 72,103
02/17/2015 31.4369 32.0971 31.4369 31.7864 106,656
02/13/2015 31.3883 31.5825 30.9223 31.3981 63,555
02/12/2015 31.165 31.5825 30.9709 31.5243 79,594
02/11/2015 31.0388 31.3495 30.7767 31.068 60,079
02/10/2015 31.301 31.4757 30.9903 31.0971 67,471
02/09/2015 30.7282 31.1932 30.7282 30.9515 68,047
02/06/2015 31.301 31.4369 30.7184 30.932 113,337
02/05/2015 31.0485 31.4951 30.8252 31.2718 156,368
02/04/2015 30.3981 31.335 30.3981 30.8835 177,836
02/03/2015 30.7184 31.1748 30.2427 30.5825 121,222
02/02/2015 30.4854 30.5728 29.6408 30.5146 177,422
01/30/2015 31.4078 31.466 30.2621 30.2816 191,302
01/29/2015 31.8932 32.0388 31.1845 31.7282 183,038
01/28/2015 33.0777 33.2718 31.6262 31.699 170,666
01/27/2015 33.5243 33.5728 33 33.0291 141,120
01/26/2015 33.5534 34.2641 33.0194 33.7767 232,300
01/23/2015 33.1262 34.1262 32.4369 33.4175 299,689
01/22/2015 32.3107 32.8932 31.7476 32.835 280,441
01/21/2015 29.8641 32.3107 29.6971 32.0291 801,387
01/20/2015 29.8058 29.9806 29.4175 29.9126 45,429
01/16/2015 29.0971 29.8738 29.0971 29.8058 64,395
01/15/2015 29.3398 29.3495 28.9903 29.1845 45,278
01/14/2015 29.0583 29.3786 28.835 29.2524 47,933
01/13/2015 29.2039 29.7573 28.9223 29.233 58,053
01/12/2015 28.9903 29.0194 28.699 28.9223 68,461
01/09/2015 29.0874 29.2039 28.7864 29.068 79,642
01/08/2015 28.9903 29.3053 28.9515 29.1165 198,766
01/07/2015 28.534 28.8252 28.4951 28.8155 50,249
01/06/2015 28.8738 29.134 28.2524 28.3883 76,447
01/05/2015 29.165 29.466 28.699 28.9515 64,635
01/02/2015 29.8252 29.9029 29.1068 29.3981 83,340
12/31/2014 30.2524 30.2816 29.7282 29.7573 91,902
12/30/2014 30.0874 30.2767 30.0097 30.0388 38,184
12/29/2014 29.6893 30.233 29.6893 30.0874 54,208
12/26/2014 30.0291 30.0291 29.6893 29.7087 31,500
12/24/2014 29.7379 29.9126 29.6214 29.8252 26,778
12/23/2014 29.8641 30.0874 29.534 29.6117 62,417
12/22/2014 29.6214 29.9515 29.5243 29.8447 66,150
12/19/2014 29.3883 29.6117 29.1262 29.4272 237,779
12/18/2014 29.1262 29.7282 28.8932 29.7087 104,363
12/17/2014 28.1748 29.0097 28.1165 28.9612 111,168
12/16/2014 27.5922 28.2524 27.4466 28.0874 116,655
12/15/2014 28.1068 28.1553 27.5631 27.6019 72,559
12/12/2014 28.2427 28.5146 28.0388 28.0777 58,828
12/11/2014 28.3495 28.6699 28.2816 28.4272 52,789
12/10/2014 28.4369 28.6505 28.0971 28.1553 55,153
12/09/2014 28.2233 28.8155 28.165 28.6214 60,479
12/08/2014 28.4757 28.8155 28.2913 28.5922 66,809
12/05/2014 28.1262 28.6117 28.1262 28.4854 43,365
12/04/2014 28.4466 28.4563 28.1165 28.1359 58,963
12/03/2014 28.2718 28.4757 28.267 28.4563 71,161
12/02/2014 27.9709 28.466 27.932 28.4466 53,771
12/01/2014 28.2913 28.4175 27.9903 28.0194 77,709
11/28/2014 28.5146 28.932 28.2524 28.2913 169,025
11/26/2014 28.165 28.4827 28.165 28.4369 35,080
11/25/2014 28.2136 28.2718 27.9697 28.233 51,338
11/24/2014 27.8932 28.2233 27.8252 28.2039 47,493
11/21/2014 28.1553 28.1553 27.7379 27.8835 117,019
11/20/2014 27.8932 27.9515 27.7476 27.8058 49,568
11/19/2014 28.1942 28.3779 27.8252 27.932 74,424
11/18/2014 28.233 28.4466 28.165 28.2427 90,844
11/17/2014 28.165 28.2816 28.1263 28.1845 57,596
11/14/2014 28.3981 28.5825 28.0777 28.1068 65,508
11/13/2014 28.6796 28.8058 28.3204 28.4369 57,390
11/12/2014 28.3981 28.6505 28.3981 28.5922 55,517
11/11/2014 28.5728 28.6311 28.3592 28.6019 67,138
11/10/2014 28.3495 28.6117 28.0583 28.534 67,365
11/07/2014 28.699 28.699 28.165 28.2718 74,801
11/06/2014 28.6796 28.7573 28.3883 28.6505 63,161
11/05/2014 28.6796 28.9903 28.5398 28.5922 80,064
11/04/2014 28.5631 28.8544 28.3107 28.5825 92,012
11/03/2014 28.8252 28.9806 28.5437 28.6019 84,682
10/31/2014 28.6408 28.932 28.4563 28.7864 146,840
10/30/2014 27.5922 28.1942 27.5534 28.1748 109,381
10/29/2014 28.0485 28.1602 27.6408 27.7282 105,197
10/28/2014 27.6699 28 27.3592 28 94,386
10/27/2014 27.3981 27.6408 27.1845 27.5146 68,797
10/24/2014 27.9126 27.932 27.3689 27.5922 82,110
10/23/2014 27.9903 27.9903 27.534 27.8252 47,776
10/22/2014 27.9612 28.0874 27.6019 27.6408 85,417
10/21/2014 27.7961 28.0583 27.6893 28.0097 65,030
10/20/2014 27.5243 27.8544 27.4951 27.7379 77,098
10/17/2014 27.932 27.9612 27.4563 27.534 77,278
10/16/2014 27.3495 27.8058 27.2524 27.5631 153,490
10/15/2014 27.5631 27.7184 27.1942 27.5437 151,038
10/14/2014 28 28.1262 27.7282 27.835 80,732
10/13/2014 27.4563 27.9709 27.3689 27.7282 64,955
10/10/2014 27.466 27.9709 27.3301 27.4757 115,668
10/09/2014 27.9126 27.9903 27.3592 27.466 125,955
10/08/2014 27.2233 27.9223 27.1893 27.9029 94,607
10/07/2014 27.3883 27.6893 27.165 27.1845 60,865
10/06/2014 27.5146 27.7573 27.3883 27.5825 73,172
10/03/2014 27.6019 27.6311 27.4369 27.5243 70,429
10/02/2014 27.0097 27.4757 27.0097 27.3398 89,435
10/01/2014 27.2136 27.3592 26.932 27.165 170,726
09/30/2014 27.1456 27.3786 27.1456 27.1748 133,738
09/29/2014 26.7573 27.233 26.7573 27.2233 56,854
09/26/2014 26.9126 27.1845 26.8835 27.0777 111,976
09/25/2014 27.068 27.3204 26.7184 26.9223 139,751
09/24/2014 26.9612 27.301 26.9417 27.2039 65,362
09/23/2014 26.9126 27.0291 26.7379 26.8835 100,891
09/22/2014 27.0971 27.2039 26.9126 27.0777 66,366
09/19/2014 27.6602 27.6796 26.9709 27.1553 173,897
09/18/2014 27.4369 27.6408 27.3883 27.6117 42,869
09/17/2014 27.4951 27.5922 27.233 27.3981 41,191
09/16/2014 27.0583 27.6408 27.0583 27.5534 107,985
09/15/2014 26.9903 27.1748 26.7282 27.165 95,048
09/12/2014 27.1262 27.1262 26.5825 26.9223 116,284
09/11/2014 26.9223 27.1845 26.9223 27.1068 51,577
09/10/2014 26.9806 27.1165 26.8155 27.1068 40,057
09/09/2014 27.0971 27.2524 26.9806 27.0194 72,423
09/08/2014 27.1359 27.2621 26.7961 27.2136 100,185
09/05/2014 27 27.3107 26.9417 27.2913 68,659
09/04/2014 27.2039 27.2718 27.0583 27.0874 56,993
09/03/2014 27.6408 27.6408 27.1748 27.2039 72,319
09/02/2014 27.534 27.6408 27.2427 27.5825 83,647
08/29/2014 27.1942 27.5146 27.1942 27.4272 58,024
08/28/2014 27.1748 27.301 27.1456 27.2136 54,057
08/27/2014 27.3883 27.4631 27.2427 27.4175 26,996
*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?