Free Trial

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

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free TR Stock Alerts
$29.64
-0.10 (-0.34%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Tootsie Roll Industries Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
-5.98%
3 Month
Performance
-9.62%
6 Month
Performance
-3.53%
Year-To-Date
Performance
-10.85%
1 Year
Performance
-22.89%
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
Did You Get Your Free Bitcoin Yet?
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 Thursday, May, 2, 2024

TR Chart by TradingView

Tootsie Roll Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

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
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
02/27/2024$31.33$31.77
+1.40%		$31.82$31.06163,569 shs$2.21 billion
02/26/2024$31.56$31.33
-0.73%		$31.69$31.2164,356 shs$2.18 billion
02/23/2024$31.48$31.56
+0.24%		$31.56$30.7476,686 shs$2.20 billion
02/22/2024$32.01$31.48
-1.66%		$31.98$31.36108,107 shs$2.19 billion
02/21/2024$32.30$32.01
-0.88%		$32.60$31.8056,898 shs$2.23 billion
02/20/2024$32.70$32.30
-1.24%		$32.89$32.2754,690 shs$2.25 billion
02/19/2024$32.70$32.70$33.25$32.6062,000 shs$2.28 billion
02/16/2024$33.29$32.75
-1.64%		$33.44$32.6762,050 shs$2.28 billion
02/15/2024$32.57$33.29
+2.21%		$33.32$32.5763,229 shs$2.32 billion
02/14/2024$32.85$32.57
-0.85%		$33.02$32.3499,318 shs$2.27 billion
02/13/2024$33.18$32.85
-0.99%		$33.48$32.7661,355 shs$2.29 billion
02/12/2024$33.12$33.18
+0.18%		$33.45$32.9150,251 shs$2.31 billion
02/09/2024$32.85$33.12
+0.82%		$33.18$32.6093,624 shs$2.31 billion
02/08/2024$31.99$32.85
+2.69%		$33.09$31.9862,109 shs$2.29 billion
02/07/2024$32.08$31.99
-0.28%		$32.54$31.8660,881 shs$2.23 billion
02/06/2024$31.97$32.08
+0.34%		$32.30$31.7955,120 shs$2.23 billion
02/05/2024$32.79$31.97
-2.50%		$32.68$31.9668,513 shs$2.23 billion
02/02/2024$33.15$32.79
-1.09%		$33.10$32.6681,434 shs$2.28 billion
02/01/2024$32.59$33.15
+1.72%		$33.37$32.6572,004 shs$2.31 billion

Related Companies:
This page (NYSE:TR) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders