-
5 DAY PERFORMANCE
-2.49% -
1 MONTH PERFORMANCE
+4.31% -
3 MONTH PERFORMANCE
+3.37% -
6 MONTH PERFORMANCE
-2.30% -
YEAR-TO-DATE PERFORMANCE
-3.94% -
1 YEAR PERFORMANCE
+6.93%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.54 | $30.99 (-1.74%) | $31.54 | $30.69 | 132,430 | $2.21 B |
| 09/27/2024 | $31.93 | $31.41 (-1.63%) | $32.20 | $31.40 | 158,126 | $2.24 B |
| 09/26/2024 | $31.84 | $31.79 (-0.16%) | $32.04 | $31.63 | 157,600 | $2.27 B |
| 09/25/2024 | $31.94 | $31.64 (-0.94%) | $32.38 | $31.28 | 2.29 M | $2.26 B |
| 09/24/2024 | $31.44 | $31.98 (1.72%) | $32.15 | $31.06 | 592,148 | $2.28 B |
| 09/23/2024 | $31.85 | $31.40 (-1.41%) | $31.94 | $31.12 | 201,017 | $2.24 B |
| 09/20/2024 | $31.94 | $32.03 (0.28%) | $32.18 | $31.61 | 564,508 | $2.29 B |
| 09/19/2024 | $32.64 | $31.97 (-2.05%) | $32.71 | $31.77 | 213,800 | $2.28 B |
| 09/18/2024 | $32.25 | $32.40 (0.47%) | $32.56 | $32.20 | 123,000 | $2.31 B |
| 09/17/2024 | $32.15 | $32.21 (0.19%) | $32.53 | $32.04 | 115,108 | $2.30 B |
| 09/16/2024 | $33.30 | $32.20 (-3.3%) | $33.30 | $32.15 | 140,622 | $2.30 B |
| 09/13/2024 | $32.48 | $33.15 (2.06%) | $33.17 | $32.48 | 173,200 | $2.37 B |
| 09/12/2024 | $32.08 | $32.53 (1.4%) | $32.53 | $31.73 | 123,300 | $2.32 B |
| 09/11/2024 | $32.41 | $31.98 (-1.33%) | $32.41 | $31.57 | 202,100 | $2.28 B |
| 09/10/2024 | $31.44 | $32.45 (3.21%) | $32.75 | $31.44 | 227,510 | $2.32 B |
| 09/09/2024 | $31.43 | $31.42 (-0.03%) | $31.55 | $30.72 | 171,526 | $2.24 B |
| 09/06/2024 | $31.15 | $31.56 (1.32%) | $31.64 | $30.78 | 173,914 | $2.25 B |
| 09/05/2024 | $30.94 | $31.18 (0.78%) | $31.43 | $30.67 | 238,619 | $2.23 B |
| 09/04/2024 | $30.30 | $30.77 (1.55%) | $30.80 | $30.26 | 175,100 | $2.20 B |
| 09/03/2024 | $29.81 | $30.37 (1.88%) | $30.37 | $29.56 | 143,700 | $2.17 B |
| 08/30/2024 | $29.55 | $29.72 (0.58%) | $29.94 | $29.55 | 164,200 | $2.12 B |
| 08/29/2024 | $30.08 | $29.62 (-1.53%) | $30.14 | $29.53 | 151,219 | $2.12 B |
| 08/28/2024 | $29.97 | $29.97 (0%) | $30.25 | $29.60 | 2.30 M | $2.14 B |
| 08/27/2024 | $30.22 | $30.16 (-0.2%) | $30.89 | $29.96 | 584,426 | $2.15 B |
| 08/26/2024 | $29.16 | $29.79 (2.16%) | $29.82 | $29.05 | 245,903 | $2.13 B |
| 08/23/2024 | $28.72 | $28.93 (0.73%) | $29.24 | $28.55 | 223,122 | $2.07 B |
| 08/22/2024 | $28.60 | $28.58 (-0.07%) | $28.80 | $28.28 | 261,104 | $2.04 B |
| 08/21/2024 | $28.30 | $28.42 (0.42%) | $28.61 | $28.30 | 212,400 | $2.03 B |
| 08/20/2024 | $28.64 | $28.25 (-1.36%) | $28.84 | $28.24 | 208,516 | $2.02 B |
| 08/19/2024 | $28.35 | $28.57 (0.78%) | $28.83 | $28.35 | 106,505 | $2.04 B |
| 08/16/2024 | $27.96 | $28.40 (1.57%) | $28.45 | $27.95 | 89,100 | $2.03 B |
| 08/15/2024 | $28.49 | $28.19 (-1.05%) | $28.58 | $28.10 | 118,603 | $2.01 B |
| 08/14/2024 | $28.16 | $28.22 (0.21%) | $28.35 | $28.08 | 144,900 | $2.02 B |
| 08/13/2024 | $27.72 | $28.10 (1.37%) | $28.23 | $27.61 | 182,407 | $2.01 B |
| 08/12/2024 | $28.51 | $27.88 (-2.21%) | $28.91 | $27.58 | 180,100 | $1.99 B |
| 08/09/2024 | $28.67 | $28.56 (-0.38%) | $28.67 | $28.40 | 113,730 | $2.04 B |
| 08/08/2024 | $28.82 | $28.72 (-0.35%) | $29.01 | $28.67 | 62,830 | $2.05 B |
| 08/07/2024 | $29.11 | $28.81 (-1.03%) | $29.41 | $28.78 | 83,600 | $2.06 B |
| 08/06/2024 | $29.51 | $29.14 (-1.25%) | $29.71 | $29.10 | 90,900 | $2.08 B |
| 08/05/2024 | $29.99 | $29.32 (-2.23%) | $29.99 | $29.02 | 130,700 | $2.09 B |
| 08/02/2024 | $30.49 | $30.16 (-1.08%) | $30.62 | $30.04 | 131,100 | $2.15 B |
| 08/01/2024 | $30.70 | $30.48 (-0.72%) | $30.93 | $30.38 | 114,013 | $2.18 B |
| 07/31/2024 | $30.40 | $30.84 (1.45%) | $31.15 | $30.20 | 106,713 | $2.20 B |
| 07/30/2024 | $30.43 | $30.30 (-0.43%) | $30.58 | $30.24 | 92,814 | $2.16 B |
| 07/29/2024 | $30.45 | $30.52 (0.23%) | $30.73 | $30.27 | 98,500 | $2.18 B |
| 07/26/2024 | $30.71 | $30.33 (-1.24%) | $30.88 | $30.09 | 96,317 | $2.17 B |
| 07/25/2024 | $29.52 | $30.53 (3.42%) | $31.12 | $29.52 | 159,700 | $2.18 B |
| 07/24/2024 | $30.25 | $29.58 (-2.21%) | $30.84 | $29.48 | 2.20 M | $2.11 B |
| 07/23/2024 | $29.00 | $30.01 (3.48%) | $30.01 | $28.72 | 323,700 | $2.14 B |
| 07/22/2024 | $30.08 | $29.67 (-1.36%) | $30.08 | $29.04 | 240,388 | $2.12 B |
| 07/19/2024 | $30.33 | $29.99 (-1.12%) | $30.48 | $29.90 | 141,844 | $2.14 B |
| 07/18/2024 | $30.29 | $30.22 (-0.23%) | $30.62 | $30.00 | 95,830 | $2.16 B |
| 07/17/2024 | $30.34 | $30.29 (-0.16%) | $30.84 | $29.94 | 135,579 | $2.16 B |
| 07/16/2024 | $29.55 | $30.23 (2.3%) | $30.25 | $29.49 | 110,521 | $2.16 B |
| 07/15/2024 | $29.75 | $29.41 (-1.14%) | $29.95 | $29.14 | 151,465 | $2.10 B |
| 07/12/2024 | $29.80 | $29.78 (-0.07%) | $30.10 | $29.59 | 79,590 | $2.13 B |
| 07/11/2024 | $29.62 | $29.62 (0%) | $30.04 | $29.47 | 84,979 | $2.12 B |
| 07/10/2024 | $29.19 | $29.61 (1.44%) | $29.62 | $29.09 | 98,958 | $2.11 B |
| 07/09/2024 | $29.31 | $29.12 (-0.65%) | $29.49 | $29.03 | 69,012 | $2.08 B |
| 07/08/2024 | $30.16 | $29.37 (-2.62%) | $30.16 | $29.26 | 94,130 | $2.10 B |
| 07/05/2024 | $29.63 | $30.09 (1.55%) | $30.09 | $28.82 | 123,756 | $2.15 B |
| 07/03/2024 | $29.99 | $29.62 (-1.23%) | $30.03 | $29.61 | 73,087 | $2.12 B |
| 07/02/2024 | $29.97 | $29.99 (0.07%) | $30.35 | $29.54 | 107,274 | $2.14 B |
| 07/01/2024 | $30.72 | $29.99 (-2.38%) | $30.80 | $29.96 | 117,638 | $2.14 B |