Get the Stockscreener App
29.61
1.40%
-0.42
After Hours:
29.15
-0.46
-1.55%
Tootsie Roll Industries, Inc. Stock (TR) Price History
The historical daily chart and data for Tootsie Roll Industries, Inc. stock (TR), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2024, is $29.61.
- Tootsie Roll Industries, Inc. all-time high stock price is $53.94, occurred on January 27, 2021.
- The lowest Tootsie Roll Industries, Inc. stock price recorded was $19.94 on July 31, 2014. Since then, Tootsie Roll Industries, Inc.'s stock price has risen over 48.51% to $29.61 now.
- The 52-week high stock price for TR is $39.26, representing a 32.59% increase from the current share price, occurred on May 25, 2023.
- The 52-week low stock price for TR is $29.07, indicating a -1.84% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Tootsie Roll Industries, Inc. (TR) stock in the beginning of 2023 was $34.33. The stock closed the year at $41.32, a gain of over 20.36% for the year.
The table below shows more information about TR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $30.32 | $29.50 | $0.82 | 62,269.0 | -1.40% |
| May 14, 2024 | $30.11 | $29.68 | $0.4329 | 67,932.0 | +1.01% |
| May 13, 2024 | $30.13 | $29.61 | $0.52 | 62,467.0 | -0.47% |
| May 10, 2024 | $29.91 | $29.61 | $0.295 | 66,112.0 | -0.20% |
| May 09, 2024 | $29.95 | $29.27 | $0.6762 | 68,472.0 | +2.19% |
| May 08, 2024 | $29.60 | $29.18 | $0.42 | 54,990.0 | -0.68% |
| May 07, 2024 | $29.98 | $29.49 | $0.4937 | 61,091.0 | -0.20% |
| May 06, 2024 | $29.55 | $29.09 | $0.46 | 89,020.0 | +0.41% |
| May 03, 2024 | $29.80 | $29.41 | $0.39 | 60,386.0 | -0.61% |
| May 02, 2024 | $30.05 | $29.61 | $0.44 | 49,530.0 | -0.44% |
| May 01, 2024 | $29.93 | $29.60 | $0.33 | 71,665.0 | +0.10% |
| Apr 30, 2024 | $29.98 | $29.71 | $0.27 | 58,298.0 | -0.20% |
| Apr 29, 2024 | $29.98 | $29.59 | $0.39 | 54,210.0 | -0.17% |
| Apr 26, 2024 | $30.32 | $29.80 | $0.525 | 56,189.0 | -1.23% |
| Apr 25, 2024 | $31.28 | $30.14 | $1.14 | 90,354.0 | -0.40% |
| Apr 24, 2024 | $30.46 | $30.15 | $0.3095 | 56,596.0 | -0.03% |
| Apr 23, 2024 | $30.70 | $30.25 | $0.45 | 50,257.0 | -0.46% |
| Apr 22, 2024 | $30.74 | $30.31 | $0.432 | 64,210.0 | +0.86% |
| Apr 19, 2024 | $30.55 | $30.06 | $0.49 | 88,812.0 | +0.23% |
| Apr 18, 2024 | $30.32 | $29.90 | $0.42 | 63,063.0 | +1.04% |
| Apr 17, 2024 | $30.44 | $29.69 | $0.75 | 71,882.0 | -1.06% |
| Apr 16, 2024 | $30.45 | $29.95 | $0.497 | 78,457.0 | -0.36% |
Tootsie Roll Industries, Inc. Stock (TR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tootsie Roll Industries, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tootsie Roll Industries, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tootsie Roll Industries, Inc. Stock (TR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.32 | $29.09 | $1.23 | 776,203.0 | -0.34% |
| Apr, 2024 | $32.15 | $29.59 | $2.56 | 1,630,753.0 | -7.24% |
| Mar, 2024 | $33.32 | $31.27 | $2.05 | 1,527,177.0 | -1.51% |
| Feb, 2024 | $33.48 | $30.74 | $2.74 | 1,507,722.0 | -0.21% |
| Jan, 2024 | $35.84 | $32.58 | $3.26 | 1,330,649.0 | -1.96% |
Tootsie Roll Industries, Inc. Stock (TR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.17 | $32.09 | $3.09 | 1,593,291.0 | +0.45% |
| Nov, 2023 | $34.74 | $29.91 | $4.83 | 1,591,680.0 | +6.36% |
| Oct, 2023 | $31.68 | $29.07 | $2.61 | 1,964,785.0 | +4.19% |
| Sep, 2023 | $32.40 | $29.82 | $2.58 | 2,116,252.0 | -7.12% |
| Aug, 2023 | $35.32 | $31.96 | $3.36 | 2,360,631.0 | -7.77% |
| Jul, 2023 | $35.98 | $33.12 | $2.86 | 2,782,320.0 | -1.55% |
| Jun, 2023 | $39.12 | $34.92 | $4.20 | 6,222,427.0 | -9.37% |
| May, 2023 | $41.07 | $36.98 | $4.09 | 3,350,477.0 | -4.43% |
| Apr, 2023 | $45.98 | $40.42 | $5.56 | 2,351,366.0 | -8.97% |
| Mar, 2023 | $45.90 | $41.56 | $4.34 | 3,043,022.7 | +5.09% |
| Feb, 2023 | $46.09 | $41.31 | $4.78 | 2,637,295.5 | -1.56% |
| Jan, 2023 | $45.33 | $40.84 | $4.48 | 1,894,181.2 | +5.07% |
Tootsie Roll Industries, Inc. Stock (TR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.15 | $41.12 | $4.03 | 3,129,194.1 | -5.29% |
| Nov, 2022 | $43.63 | $37.44 | $6.19 | 3,030,965.0 | +11.29% |
| Oct, 2022 | $39.99 | $32.03 | $7.96 | 2,203,908.8 | +21.36% |
| Sep, 2022 | $34.76 | $32.28 | $2.48 | 1,759,384.6 | -7.12% |
| Aug, 2022 | $35.72 | $33.21 | $2.50 | 1,360,844.8 | +2.02% |
| Jul, 2022 | $34.83 | $32.51 | $2.33 | 1,448,328.9 | -0.65% |
| Jun, 2022 | $35.02 | $30.90 | $4.12 | 3,326,937.1 | +6.89% |
| May, 2022 | $34.36 | $30.13 | $4.23 | 3,078,028.2 | -5.60% |
| Apr, 2022 | $36.97 | $33.26 | $3.71 | 1,939,719.6 | +0.20% |
| Mar, 2022 | $35.77 | $31.32 | $4.45 | 2,952,530.6 | +6.72% |
| Feb, 2022 | $32.26 | $30.22 | $2.03 | 1,914,333.9 | -0.59% |
| Jan, 2022 | $34.71 | $30.90 | $3.82 | 2,317,004.0 | -6.29% |
6.61%
Cap:
|
Volume (24h):