Quantcast

Tootsie Roll Industries, Inc. Common Stock Historical Stock Prices

TR 
$38.96
*  
0.13
0.33%
Get TR Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 39.37 39.40 38.83 38.96 128,881
04/17/2019 38.98 39.23 38.6217 39.09 53,008
04/16/2019 39.31 39.51 38.735 38.89 62,392
04/15/2019 38.69 39.31 38.5301 39.21 102,932
04/12/2019 38.17 38.53 38.05 38.47 99,543
04/11/2019 37.81 38.17 37.63 38.14 80,917
04/10/2019 37.45 37.69 37.4368 37.66 108,787
04/09/2019 37.9 37.9 37.4 37.47 72,282
04/08/2019 38.14 38.21 37.45 37.9 96,397
04/05/2019 37.9 38.29 37.69 38.24 221,044
04/04/2019 37.57 37.86 37.5 37.81 86,514
04/03/2019 37.56 37.91 37.4 37.46 99,153
04/02/2019 37.36 37.54 37.16 37.45 104,691
04/01/2019 37.19 37.48 36.64 37.4 119,310
03/29/2019 37.52 37.69 37.21 37.24 258,787
03/28/2019 37.7 37.7 37.2 37.37 110,098
03/27/2019 37.55 37.58 37.29 37.45 112,807
03/26/2019 37.19 37.58 37.1823 37.44 125,023
03/25/2019 37 37.27 36.85 37.09 139,316
03/22/2019 37.1 37.3 36.695 36.86 145,895
03/21/2019 36.57 37.44 36.57 37.17 105,617
03/20/2019 36.6 37.06 36.33 36.52 121,860
03/19/2019 36.36 36.55 35.96 36.48 91,382
03/18/2019 36.27 36.59 36.13 36.28 95,831
03/15/2019 36.25 36.72 36.1 36.16 286,844
03/14/2019 36.87 36.87 36.28 36.33 85,862
03/13/2019 37.17 37.255 36.54 36.82 118,611
03/12/2019 37.16 37.25 36.87 36.93 64,008
03/11/2019 36.7 37.17 36.49 37.14 121,696
03/08/2019 36.42 36.795 36.2727 36.67 119,722
03/07/2019 36.77 36.965 36.38 36.46 90,628
03/06/2019 36.6 36.92 36.52 36.78 92,169
03/05/2019 36.4 37.03 36.4 36.81 104,685
03/04/2019 35.88 36.625 35.45 36.45 103,097
03/01/2019 36.301 36.3592 35.9223 36.0097 198,277
02/28/2019 36.2621 36.3689 35.9029 36.1068 111,000
02/27/2019 35.9126 36.1748 35.8204 36.0874 98,240
02/26/2019 36.0874 36.0874 35.3786 35.8252 188,890
02/25/2019 36.8641 36.8641 35.8544 36.0291 152,441
02/22/2019 36.5534 37.0388 36.2093 36.699 157,611
02/21/2019 36.1165 36.6408 35.8738 36.6408 83,414
02/20/2019 35.4369 36.0874 35.1456 36.0777 124,698
02/19/2019 34.7864 35.5631 34.5097 35.4951 118,417
02/15/2019 34.6796 35.1262 34.6796 34.835 274,440
02/14/2019 34.4854 34.5825 34.1748 34.5437 118,115
02/13/2019 34.7379 34.767 34.3786 34.5728 90,283
02/12/2019 34.7961 34.9029 34.5922 34.7282 73,098
02/11/2019 34.9223 34.9515 34.2913 34.6893 91,219
02/08/2019 34.3689 34.9223 33.7282 34.8252 123,625
02/07/2019 33.9806 34.4078 33.7573 34.3883 67,481
02/06/2019 34.0874 34.1221 33.6699 34.0097 74,196
02/05/2019 33.7087 33.9515 33.3301 33.932 77,686
02/04/2019 33.2233 33.534 32.7771 33.5243 50,236
02/01/2019 33.7476 33.9126 33.1068 33.2718 80,442
01/31/2019 33.2427 33.7427 33.1165 33.6408 132,896
01/30/2019 33.165 33.3495 33.0388 33.1845 56,193
01/29/2019 32.9417 33.3981 32.9417 33.0874 67,428
01/28/2019 32.3689 32.9709 32.1553 32.9029 69,201
01/25/2019 33.1845 33.301 32.2913 32.3883 151,850
01/24/2019 33.3301 33.3689 32.8544 33.2233 145,495
01/23/2019 33.2039 33.534 33.0291 33.4951 112,515
01/22/2019 32.9806 33.2567 32.8932 33.1845 91,601
01/18/2019 32.6699 33.1262 32.5631 32.9612 88,883
01/17/2019 32.0194 32.7379 31.9223 32.5631 138,046
*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?



Smart Portfolio