-
5 DAY PERFORMANCE
+3.00% -
1 MONTH PERFORMANCE
+11.90% -
3 MONTH PERFORMANCE
+15.07% -
6 MONTH PERFORMANCE
+9.94% -
YEAR-TO-DATE PERFORMANCE
+3.16% -
1 YEAR PERFORMANCE
-0.36%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.00 | $33.25 (0.76%) | $33.39 | $32.98 | 82,559 | $2.37 B |
| 11/21/2024 | $32.29 | $32.94 (2.01%) | $32.94 | $32.28 | 123,835 | $2.35 B |
| 11/20/2024 | $32.58 | $32.41 (-0.52%) | $32.68 | $32.27 | 109,400 | $2.31 B |
| 11/19/2024 | $32.46 | $32.64 (0.55%) | $32.80 | $32.29 | 88,548 | $2.33 B |
| 11/18/2024 | $31.82 | $32.32 (1.57%) | $32.41 | $31.76 | 85,737 | $2.31 B |
| 11/15/2024 | $32.75 | $31.86 (-2.72%) | $32.75 | $31.86 | 120,637 | $2.27 B |
| 11/14/2024 | $32.44 | $32.63 (0.59%) | $32.87 | $32.26 | 123,105 | $2.33 B |
| 11/13/2024 | $32.17 | $32.29 (0.37%) | $32.36 | $31.70 | 114,511 | $2.30 B |
| 11/12/2024 | $31.66 | $32.14 (1.52%) | $32.21 | $31.37 | 158,000 | $2.29 B |
| 11/11/2024 | $30.88 | $31.62 (2.4%) | $31.64 | $30.67 | 101,304 | $2.26 B |
| 11/08/2024 | $30.61 | $30.82 (0.69%) | $30.98 | $30.61 | 98,100 | $2.20 B |
| 11/07/2024 | $30.55 | $30.63 (0.26%) | $30.82 | $30.35 | 144,125 | $2.19 B |
| 11/06/2024 | $30.59 | $30.43 (-0.52%) | $30.68 | $30.06 | 137,639 | $2.17 B |
| 11/05/2024 | $30.03 | $30.26 (0.77%) | $30.27 | $29.82 | 102,800 | $2.16 B |
| 11/04/2024 | $29.74 | $29.99 (0.84%) | $30.01 | $29.69 | 100,123 | $2.14 B |
| 11/01/2024 | $29.27 | $29.70 (1.47%) | $29.70 | $29.25 | 117,000 | $2.12 B |
| 10/31/2024 | $29.65 | $29.17 (-1.62%) | $29.80 | $29.17 | 113,213 | $2.08 B |
| 10/30/2024 | $29.61 | $29.71 (0.34%) | $30.01 | $29.53 | 75,759 | $2.12 B |
| 10/29/2024 | $30.23 | $29.64 (-1.95%) | $30.45 | $29.63 | 96,918 | $2.12 B |
| 10/28/2024 | $30.22 | $30.47 (0.83%) | $30.58 | $30.22 | 100,718 | $2.18 B |
| 10/25/2024 | $30.00 | $30.17 (0.57%) | $30.45 | $30.00 | 109,643 | $2.15 B |
| 10/24/2024 | $29.84 | $30.00 (0.54%) | $30.36 | $29.70 | 131,416 | $2.14 B |
| 10/23/2024 | $29.67 | $29.75 (0.27%) | $29.80 | $29.45 | 132,200 | $2.12 B |
| 10/22/2024 | $29.74 | $29.81 (0.24%) | $29.85 | $29.47 | 91,831 | $2.13 B |
| 10/21/2024 | $30.31 | $29.91 (-1.32%) | $30.60 | $29.83 | 118,607 | $2.14 B |
| 10/18/2024 | $30.45 | $30.27 (-0.59%) | $30.64 | $30.20 | 300,124 | $2.16 B |
| 10/17/2024 | $30.33 | $30.35 (0.07%) | $30.44 | $30.20 | 97,733 | $2.17 B |
| 10/16/2024 | $30.24 | $30.33 (0.3%) | $30.52 | $30.22 | 99,202 | $2.17 B |
| 10/15/2024 | $30.13 | $30.12 (-0.03%) | $30.64 | $30.09 | 134,542 | $2.15 B |
| 10/14/2024 | $30.33 | $30.14 (-0.63%) | $30.41 | $30.03 | 107,817 | $2.15 B |
| 10/11/2024 | $30.35 | $30.27 (-0.26%) | $30.76 | $30.15 | 241,900 | $2.16 B |
| 10/10/2024 | $30.05 | $30.20 (0.5%) | $30.28 | $29.91 | 236,000 | $2.16 B |
| 10/09/2024 | $29.64 | $30.07 (1.45%) | $30.07 | $29.42 | 250,200 | $2.15 B |
| 10/08/2024 | $29.34 | $29.47 (0.44%) | $29.71 | $29.31 | 103,438 | $2.10 B |
| 10/07/2024 | $29.64 | $29.31 (-1.11%) | $29.67 | $29.11 | 210,053 | $2.09 B |
| 10/04/2024 | $29.40 | $29.71 (1.05%) | $29.82 | $29.40 | 128,900 | $2.12 B |
| 10/03/2024 | $29.13 | $29.40 (0.93%) | $29.58 | $29.03 | 150,400 | $2.10 B |
| 10/02/2024 | $30.00 | $29.30 (-2.33%) | $30.03 | $29.30 | 192,530 | $2.09 B |
| 10/01/2024 | $30.84 | $30.07 (-2.5%) | $30.84 | $30.05 | 175,815 | $2.15 B |
| 09/30/2024 | $31.54 | $30.97 (-1.81%) | $31.54 | $30.69 | 168,218 | $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 |