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 |