Get the Stockscreener App
31.81
0.28%
0.09
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 December 20, 2024, is $31.81.
- 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 59.54% to $31.81 now.
- The 52-week high stock price for TR is $34.80, representing a 9.39% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for TR is $27.58, indicating a -13.30% decrease from the current share price, occurred on August 12, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $32.27 | $31.47 | $0.80 | 190,948.0 | +0.28% |
| Dec 19, 2024 | $31.86 | $31.22 | $0.635 | 178,342.0 | -0.06% |
| Dec 18, 2024 | $32.57 | $31.74 | $0.83 | 142,346.0 | -1.89% |
| Dec 17, 2024 | $32.44 | $31.60 | $0.8415 | 158,791.0 | +1.47% |
| Dec 16, 2024 | $32.10 | $31.63 | $0.47 | 133,405.0 | +0.31% |
| Dec 13, 2024 | $32.11 | $31.57 | $0.535 | 122,569.0 | -1.06% |
| Dec 12, 2024 | $32.36 | $31.92 | $0.44 | 64,025.0 | +0.75% |
| Dec 11, 2024 | $32.59 | $31.84 | $0.7501 | 106,596.0 | -1.24% |
| Dec 10, 2024 | $33.14 | $32.25 | $0.89 | 70,469.0 | -2.21% |
| Dec 09, 2024 | $33.27 | $32.44 | $0.83 | 92,882.0 | +1.51% |
| Dec 06, 2024 | $33.25 | $32.51 | $0.74 | 66,601.0 | -1.87% |
| Dec 05, 2024 | $33.15 | $32.57 | $0.58 | 67,664.0 | +0.67% |
| Dec 04, 2024 | $33.26 | $32.78 | $0.48 | 64,380.0 | -0.93% |
| Dec 03, 2024 | $33.27 | $32.53 | $0.735 | 91,223.0 | +0.67% |
| Dec 02, 2024 | $33.10 | $32.09 | $1.01 | 76,645.0 | -0.27% |
| Nov 29, 2024 | $33.28 | $32.96 | $0.3198 | 24,089.0 | +0.33% |
| Nov 27, 2024 | $33.32 | $32.91 | $0.41 | 76,706.0 | -0.09% |
| Nov 26, 2024 | $33.63 | $32.72 | $0.91 | 87,691.0 | -1.73% |
| Nov 25, 2024 | $34.00 | $33.33 | $0.6682 | 119,234.0 | +1.05% |
| Nov 22, 2024 | $33.39 | $32.98 | $0.41 | 81,648.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $33.27 | $31.22 | $2.05 | 1,817,834.0 | -3.90% |
| Nov, 2024 | $34.00 | $29.25 | $4.75 | 2,065,760.0 | +13.47% |
| Oct, 2024 | $30.84 | $29.03 | $1.81 | 3,350,686.0 | -5.81% |
| Sep, 2024 | $33.30 | $29.56 | $3.74 | 6,161,767.0 | +4.21% |
| Aug, 2024 | $30.93 | $27.58 | $3.35 | 5,861,162.0 | -3.63% |
| Jul, 2024 | $31.14 | $28.71 | $2.43 | 4,767,246.0 | +0.88% |
| Jun, 2024 | $33.00 | $28.13 | $4.87 | 4,873,277.0 | +4.48% |
| May, 2024 | $30.61 | $28.82 | $1.79 | 1,515,429.0 | -1.51% |
| Apr, 2024 | $32.15 | $29.59 | $2.56 | 1,630,753.0 | -7.24% |
| Mar, 2024 | $32.83 | $31.06 | $1.77 | 1,530,669.5 | +1.45% |
| Feb, 2024 | $32.50 | $29.84 | $2.66 | 1,552,953.7 | -0.21% |
| Jan, 2024 | $34.80 | $31.63 | $3.17 | 1,370,568.5 | -1.96% |
Tootsie Roll Industries Inc Stock (TR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.15 | $31.15 | $3.00 | 1,641,089.7 | +0.45% |
| Nov, 2023 | $33.73 | $29.04 | $4.69 | 1,639,430.4 | +6.36% |
| Oct, 2023 | $30.76 | $28.22 | $2.54 | 2,023,728.6 | +4.19% |
| Sep, 2023 | $31.46 | $28.95 | $2.50 | 2,179,739.6 | -7.12% |
| Aug, 2023 | $34.29 | $31.03 | $3.26 | 2,431,449.9 | -7.77% |
| Jul, 2023 | $34.93 | $32.16 | $2.78 | 2,865,789.6 | -1.55% |
| Jun, 2023 | $37.98 | $33.90 | $4.07 | 6,409,099.8 | -9.37% |
| May, 2023 | $39.87 | $35.91 | $3.97 | 3,450,991.3 | -4.43% |
| Apr, 2023 | $44.65 | $39.24 | $5.40 | 2,421,907.0 | -8.97% |
| Mar, 2023 | $44.56 | $40.35 | $4.21 | 3,134,313.4 | +5.09% |
| Feb, 2023 | $44.75 | $40.11 | $4.64 | 2,716,414.4 | -1.56% |
| Jan, 2023 | $44.01 | $39.65 | $4.35 | 1,951,006.6 | +5.07% |
Tootsie Roll Industries Inc Stock (TR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.84 | $39.93 | $3.91 | 3,223,069.9 | -5.29% |
| Nov, 2022 | $42.36 | $36.35 | $6.01 | 3,121,894.0 | +11.29% |
| Oct, 2022 | $38.82 | $31.10 | $7.73 | 2,270,026.1 | +21.36% |
| Sep, 2022 | $33.74 | $31.34 | $2.40 | 1,812,166.1 | -7.12% |
| Aug, 2022 | $34.68 | $32.25 | $2.43 | 1,401,670.2 | +2.02% |
| Jul, 2022 | $33.82 | $31.56 | $2.26 | 1,491,778.8 | -0.65% |
| Jun, 2022 | $34.00 | $30.00 | $4.00 | 3,426,745.2 | +6.89% |
| May, 2022 | $33.36 | $29.25 | $4.11 | 3,170,369.1 | -5.60% |
| Apr, 2022 | $35.89 | $32.29 | $3.60 | 1,997,911.2 | +0.20% |
| Mar, 2022 | $34.72 | $30.41 | $4.32 | 3,041,106.5 | +6.72% |
| Feb, 2022 | $31.32 | $29.34 | $1.98 | 1,971,763.9 | -0.59% |
| Jan, 2022 | $33.70 | $30.00 | $3.70 | 2,386,514.1 | -6.29% |
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):