Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Tootsie Roll Industries | TR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.31 | 1.07% | 29.22 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 28.75 | 28.61 | 29.2397 | 29.22 | 28.91 |
TR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.15 | 29.2918 | 28.39 | 28.82 | 78,036 | 0.07 | 0.24% |
| 1 Month | 30.00 | 30.61 | 28.39 | 29.38 | 72,381 | -0.78 | -2.60% |
| 3 Months | 32.58 | 32.83 | 28.39 | 30.10 | 70,852 | -3.36 | -10.31% |
| 6 Months | 35.00 | 35.84 | 28.39 | 31.63 | 74,016 | -5.78 | -16.51% |
| 1 Year | 38.33 | 38.59 | 28.39 | 33.01 | 102,223 | -9.11 | -23.77% |
| 3 Years | 34.89 | 47.49 | 28.39 | 35.66 | 126,383 | -5.67 | -16.25% |
| 5 Years | 38.61 | 58.98 | 28.39 | 34.88 | 164,233 | -9.39 | -24.32% |
TR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 29.22 | 0.31 | 1.07% | 28.75 | 29.2397 | 28.61 | 119,122 |
| Jun 13 2024 | 28.91 | 0.13 | 0.45% | 28.76 | 29.049 | 28.42 | 82,425 |
| Jun 12 2024 | 28.78 | -0.19 | -0.66% | 28.67 | 28.93 | 28.51 | 85,469 |
| Jun 11 2024 | 28.97 | 0.32 | 1.12% | 28.51 | 29.04 | 28.39 | 84,365 |
| Jun 10 2024 | 28.65 | -0.16 | -0.56% | 28.84 | 28.84 | 28.42 | 86,314 |
| Jun 07 2024 | 28.81 | -0.55 | -1.87% | 29.11 | 29.2918 | 28.81 | 50,192 |
| Jun 06 2024 | 29.36 | 0.27 | 0.93% | 29.20 | 29.6199 | 28.915 | 55,205 |
| Jun 05 2024 | 29.09 | -0.47 | -1.59% | 29.58 | 29.58 | 29.00 | 48,700 |
| Jun 04 2024 | 29.56 | 0.21 | 0.72% | 29.28 | 29.58 | 29.05 | 51,738 |
| Jun 03 2024 | 29.35 | 0.09 | 0.31% | 29.37 | 29.45 | 29.10 | 72,978 |
| May 31 2024 | 29.26 | 0.32 | 1.11% | 28.96 | 29.26 | 28.96 | 140,456 |
| May 30 2024 | 28.94 | 0.02 | 0.07% | 29.08 | 29.22 | 28.82 | 80,949 |
| May 29 2024 | 28.92 | -0.62 | -2.10% | 29.40 | 29.43 | 28.83 | 73,280 |
| May 28 2024 | 29.54 | -0.47 | -1.57% | 29.93 | 29.9949 | 29.47 | 51,197 |
| May 24 2024 | 30.01 | -0.27 | -0.89% | 30.43 | 30.61 | 29.99 | 48,539 |
| May 23 2024 | 30.28 | -0.31 | -1.01% | 30.44 | 30.61 | 30.17 | 70,195 |
| May 22 2024 | 30.59 | 0.34 | 1.12% | 30.08 | 30.61 | 29.8854 | 81,876 |
| May 21 2024 | 30.25 | 0.39 | 1.31% | 29.80 | 30.27 | 29.80 | 69,591 |
| May 20 2024 | 29.86 | 0.26 | 0.88% | 29.50 | 29.90 | 29.47 | 60,983 |
| May 17 2024 | 29.60 | -0.31 | -1.04% | 30.00 | 30.00 | 29.46 | 78,935 |
