Tootsie Roll Industries, Inc. (TR) Charts

$31.28

south_east
-$0.06 (-0.19%)
Day's range
$31.18
Day's range
$31.67

5 DAY PERFORMANCE

+2.19%

1 MONTH PERFORMANCE

-1.67%

3 MONTH PERFORMANCE

+3.34%

6 MONTH PERFORMANCE

+4.30%

YEAR-TO-DATE PERFORMANCE

-3.25%

1 YEAR PERFORMANCE

-3.52%

Tootsie Roll Industries, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/17/2025 $31.26 $31.24 (-0.06%) $31.67 $31.16 81,894 $2.23 B
01/16/2025 $30.48 $31.34 (2.82%) $31.44 $30.33 73,300 $2.24 B
01/15/2025 $30.73 $30.61 (-0.39%) $30.86 $30.46 105,420 $2.18 B
01/14/2025 $30.68 $30.62 (-0.2%) $31.04 $30.31 92,813 $2.19 B
01/13/2025 $30.33 $30.44 (0.36%) $30.76 $30.17 172,207 $2.17 B
01/10/2025 $31.23 $30.47 (-2.43%) $31.40 $30.41 103,038 $2.17 B
01/08/2025 $31.23 $31.40 (0.54%) $31.45 $31.03 135,911 $2.24 B
01/07/2025 $30.96 $31.16 (0.65%) $31.54 $30.90 109,100 $2.22 B
01/06/2025 $32.53 $30.89 (-5.04%) $32.56 $30.88 187,847 $2.20 B
01/03/2025 $32.61 $32.55 (-0.18%) $32.91 $32.46 105,628 $2.32 B
01/02/2025 $32.42 $32.61 (0.59%) $32.75 $32.26 96,200 $2.33 B
12/31/2024 $32.06 $32.33 (0.84%) $32.50 $32.00 100,835 $2.31 B
12/30/2024 $32.48 $32.14 (-1.05%) $32.48 $31.64 96,700 $2.29 B
12/27/2024 $32.50 $32.42 (-0.25%) $32.84 $32.21 100,600 $2.31 B
12/26/2024 $32.06 $32.70 (2%) $32.72 $32.06 80,200 $2.33 B
12/24/2024 $31.79 $32.29 (1.57%) $32.29 $31.79 48,200 $2.30 B
12/23/2024 $31.80 $31.76 (-0.13%) $31.88 $31.43 93,315 $2.27 B
12/20/2024 $31.67 $31.81 (0.44%) $32.27 $31.47 215,100 $2.27 B
12/19/2024 $31.63 $31.72 (0.28%) $31.86 $31.22 215,400 $2.26 B
12/18/2024 $32.19 $31.74 (-1.4%) $32.57 $31.74 144,300 $2.27 B
12/17/2024 $31.72 $32.35 (1.99%) $32.44 $31.60 160,141 $2.31 B
12/16/2024 $31.73 $31.88 (0.47%) $32.10 $31.63 135,334 $2.28 B
12/13/2024 $31.95 $31.78 (-0.53%) $32.11 $31.58 123,626 $2.27 B
12/12/2024 $31.98 $32.12 (0.44%) $32.36 $31.92 64,600 $2.29 B
12/11/2024 $32.25 $31.88 (-1.15%) $32.59 $31.84 120,156 $2.28 B
12/10/2024 $33.14 $32.28 (-2.6%) $33.14 $32.25 73,000 $2.30 B
12/09/2024 $32.56 $33.01 (1.38%) $33.27 $32.44 93,300 $2.36 B
12/06/2024 $33.20 $32.52 (-2.05%) $33.25 $32.51 66,900 $2.32 B
12/05/2024 $32.85 $33.14 (0.88%) $33.15 $32.57 69,740 $2.37 B
12/04/2024 $33.02 $32.92 (-0.3%) $33.26 $32.78 65,118 $2.35 B
12/03/2024 $32.93 $33.23 (0.91%) $33.27 $32.53 92,500 $2.37 B
12/02/2024 $33.10 $33.01 (-0.27%) $33.10 $32.09 80,100 $2.36 B
11/29/2024 $33.05 $33.10 (0.15%) $33.28 $32.96 26,500 $2.36 B
11/27/2024 $33.24 $32.99 (-0.75%) $33.32 $32.91 80,000 $2.35 B
11/26/2024 $33.59 $33.02 (-1.7%) $33.63 $32.72 89,000 $2.36 B
11/25/2024 $33.39 $33.60 (0.63%) $34.00 $33.33 123,400 $2.40 B
11/22/2024 $33.00 $33.25 (0.76%) $33.39 $32.98 82,600 $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