Free Trial

Tootsie Roll Industries (TR) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free TR Stock Alerts
$29.51
-0.50 (-1.67%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Tootsie Roll Industries Stock Price Performance

5 Day
Performance
-1.67%
1 Month
Performance
-0.64%
3 Month
Performance
-9.26%
6 Month
Performance
-9.37%
Year-To-Date
Performance
-11.22%
1 Year
Performance
-23.75%
Receive TR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

TR Stock Chart for Wednesday, May, 29, 2024

TR Chart by TradingView

Tootsie Roll Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$30.01$29.51
-1.67%		$29.99$29.4758,609 shs$2.11 billion
05/27/2024$30.01$30.01$30.50$29.9948,500 shs$2.15 billion
05/24/2024$30.28$30.01
-0.89%		$30.50$29.9948,539 shs$2.15 billion
05/23/2024$30.59$30.28
-1.01%		$30.61$30.1770,584 shs$2.17 billion
05/22/2024$30.25$30.59
+1.12%		$30.61$29.8981,876 shs$2.19 billion
05/21/2024$29.86$30.25
+1.31%		$30.27$29.8069,591 shs$2.16 billion
05/20/2024$29.60$29.86
+0.88%		$29.90$29.4760,983 shs$2.14 billion
05/17/2024$29.87$29.60
-0.90%		$30.00$29.4678,893 shs$2.12 billion
05/16/2024$29.61$29.87
+0.88%		$29.89$29.5659,743 shs$2.14 billion
05/15/2024$30.00$29.61
-1.30%		$30.32$29.5062,361 shs$2.12 billion
05/14/2024$29.73$30.00
+0.91%		$30.11$29.6868,234 shs$2.15 billion
05/13/2024$29.87$29.73
-0.47%		$30.13$29.6162,905 shs$2.13 billion
05/10/2024$29.93$29.87
-0.20%		$29.91$29.6166,992 shs$2.14 billion
05/09/2024$29.29$29.93
+2.19%		$29.95$29.2769,711 shs$2.14 billion
05/08/2024$29.51$29.29
-0.75%		$29.60$29.1855,637 shs$2.10 billion
05/07/2024$29.55$29.51
-0.14%		$29.98$29.5062,186 shs$2.11 billion
05/06/2024$29.43$29.55
+0.41%		$29.55$29.0990,449 shs$2.11 billion
05/03/2024$29.64$29.43
-0.69%		$29.80$29.4161,695 shs$2.11 billion
05/02/2024$29.74$29.64
-0.35%		$30.02$29.6450,571 shs$2.12 billion
05/01/2024$29.71$29.74
+0.10%		$29.93$29.6072,150 shs$2.13 billion
04/30/2024$29.70$29.71
+0.03%		$29.98$29.7162,512 shs$2.13 billion
04/29/2024$29.82$29.70
-0.40%		$29.98$29.6059,389 shs$2.12 billion
04/26/2024$30.17$29.82
-1.16%		$30.32$29.8057,444 shs$2.13 billion
04/25/2024$30.31$30.17
-0.46%		$31.25$30.1690,979 shs$2.16 billion
04/24/2024$30.36$30.31
-0.16%		$30.46$30.1557,487 shs$2.17 billion
04/23/2024$30.46$30.36
-0.33%		$30.70$30.3651,147 shs$2.17 billion
04/22/2024$30.20$30.46
+0.86%		$30.74$30.3165,635 shs$2.18 billion
04/19/2024$30.13$30.20
+0.23%		$30.55$30.0698,629 shs$2.16 billion
04/18/2024$29.80$30.13
+1.11%		$30.32$29.9063,674 shs$2.16 billion
04/17/2024$30.14$29.80
-1.13%		$30.55$29.6972,610 shs$2.13 billion
04/16/2024$30.25$30.14
-0.36%		$30.45$29.9579,429 shs$2.16 billion
04/15/2024$29.94$30.25
+1.04%		$30.28$29.73112,708 shs$2.16 billion
04/12/2024$30.55$29.94
-2.00%		$30.50$29.8770,035 shs$2.14 billion
04/11/2024$30.88$30.55
-1.07%		$31.09$30.4281,237 shs$2.19 billion
04/10/2024$31.01$30.88
-0.42%		$31.00$30.35100,309 shs$2.21 billion
04/09/2024$31.38$31.01
-1.18%		$31.47$30.8764,145 shs$2.22 billion
04/08/2024$31.35$31.38
+0.10%		$31.65$31.1581,380 shs$2.24 billion
04/05/2024$31.50$31.35
-0.46%		$31.43$30.8977,197 shs$2.24 billion
04/04/2024$31.04$31.50
+1.47%		$31.69$31.1878,538 shs$2.25 billion
04/03/2024$31.52$31.04
-1.52%		$31.45$30.6688,971 shs$2.22 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$31.73$31.52
-0.66%		$31.82$31.0682,633 shs$2.25 billion
04/01/2024$32.03$31.73
-0.94%		$32.15$31.6271,669 shs$2.27 billion
03/29/2024$32.04$32.03
-0.03%		$32.31$31.6579,146 shs$2.29 billion
03/28/2024$31.96$32.04
+0.25%		$32.30$31.6579,146 shs$2.29 billion
03/27/2024$31.83$31.96
+0.41%		$32.25$31.8857,082 shs$2.29 billion
03/26/2024$31.68$31.83
+0.47%		$32.11$31.7449,229 shs$2.28 billion
03/25/2024$32.28$31.68
-1.86%		$32.58$31.6648,100 shs$2.27 billion
03/22/2024$32.43$32.28
-0.46%		$32.77$32.1949,308 shs$2.31 billion
03/21/2024$32.32$32.43
+0.34%		$32.56$31.9476,499 shs$2.32 billion
03/20/2024$32.26$32.32
+0.19%		$32.64$31.9764,348 shs$2.31 billion
03/19/2024$31.83$32.26
+1.35%		$32.34$31.9157,979 shs$2.31 billion
03/18/2024$31.83$31.83$32.27$31.7564,965 shs$2.28 billion
03/15/2024$31.69$31.81
+0.38%		$32.17$31.54153,713 shs$2.28 billion
03/14/2024$32.26$31.69
-1.77%		$32.40$31.4990,978 shs$2.27 billion
03/13/2024$32.63$32.26
-1.13%		$32.83$32.2679,384 shs$2.31 billion
03/12/2024$32.55$32.63
+0.25%		$32.78$32.2683,880 shs$2.33 billion
03/11/2024$31.85$32.55
+2.20%		$32.77$32.01112,356 shs$2.33 billion
03/08/2024$31.54$31.88
+1.08%		$32.02$31.2788,521 shs$2.29 billion
03/07/2024$31.90$31.54
-1.11%		$32.12$31.2682,587 shs$2.26 billion
03/06/2024$31.74$31.90
+0.49%		$32.02$31.5289,433 shs$2.22 billion
03/05/2024$33.31$31.74
-4.71%		$32.65$31.7082,997 shs$2.21 billion
03/04/2024$32.53$33.31
+2.40%		$33.32$32.5957,292 shs$2.32 billion
03/01/2024$32.52$32.53
+0.03%		$32.57$31.9959,026 shs$2.26 billion
02/29/2024$32.33$32.52
+0.59%		$32.74$32.15110,698 shs$2.26 billion
02/28/2024$31.77$32.33
+1.76%		$32.36$31.7042,731 shs$2.25 billion

Related Companies:
This page (NYSE:TR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society