Tootsie Roll Industries (TR)

21.98 -0.37  -1.66%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Tootsie Roll Industries Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 22.59 22.66 22.33 22.35 167643
May 30, 2012 22.59 22.72 22.56 22.59 77790
May 29, 2012 22.54 22.83 22.53 22.80 93581
May 25, 2012 22.40 22.56 22.38 22.51 62666
May 24, 2012 22.33 22.43 22.16 22.43 71435
May 23, 2012 22.33 22.43 22.14 22.36 63359
May 22, 2012 22.46 22.59 22.37 22.46 101502
May 21, 2012 22.47 22.51 22.16 22.46 90655
May 18, 2012 22.58 22.77 22.35 22.39 115516
May 17, 2012 22.58 22.73 22.47 22.59 115572
May 16, 2012 22.50 22.65 22.44 22.58 88981
May 15, 2012 22.13 22.41 22.12 22.38 86295
May 14, 2012 22.13 22.37 22.01 22.16 70665
May 11, 2012 22.28 22.52 22.18 22.30 66590
May 10, 2012 22.22 22.50 22.09 22.44 118479
May 9, 2012 22.36 22.42 21.89 22.02 249239
May 8, 2012 22.25 22.64 22.24 22.62 112643
May 7, 2012 22.38 22.53 22.31 22.44 84936
May 4, 2012 22.48 22.51 22.26 22.42 139907
May 3, 2012 22.84 22.84 22.44 22.58 149447
May 2, 2012 23.05 23.07 22.59 22.82 340918
May 1, 2012 23.79 23.82 23.21 23.22 178585
April 30, 2012 23.23 23.98 23.21 23.81 387922
April 27, 2012 23.23 23.36 23.07 23.29 116939
April 26, 2012 23.06 23.40 23.04 23.27 138564
April 25, 2012 22.98 23.13 22.90 23.07 140923
April 24, 2012 22.06 22.95 22.06 22.89 256312
April 23, 2012 22.23 22.26 22.04 22.10 144924
April 20, 2012 22.09 22.53 21.99 22.52 197702
April 19, 2012 21.93 22.00 21.68 21.87 128177
April 18, 2012 22.25 22.25 21.90 21.95 129172
April 17, 2012 22.18 22.47 22.11 22.36 108062
April 16, 2012 21.93 22.11 21.80 22.02 124773
April 13, 2012 21.96 22.08 21.77 21.80 132908
April 12, 2012 21.90 22.14 21.88 22.07 145728
April 11, 2012 21.84 22.05 21.75 21.94 136043
April 10, 2012 21.99 22.06 21.63 21.70 170436
April 9, 2012 22.06 22.25 22.06 22.07 117375
April 5, 2012 22.44 22.49 22.27 22.33 89802
April 4, 2012 22.58 22.67 22.48 22.52 106538
April 3, 2012 22.91 23.01 22.63 22.76 114629
April 2, 2012 22.85 23.00 22.78 22.91 93141
March 30, 2012 23.13 23.15 22.83 22.91 89108
March 29, 2012 22.91 23.03 22.77 22.96 54462
March 28, 2012 23.01 23.09 22.86 23.05 71688
March 27, 2012 23.04 23.21 22.99 23.07 140494
March 26, 2012 22.96 23.10 22.90 22.99 95405
March 23, 2012 22.67 22.75 22.45 22.75 75159
March 22, 2012 22.64 22.74 22.50 22.62 116733
March 21, 2012 22.87 22.96 22.64 22.84 91046
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TR News

12 Dividend Champions With Lowest Debt + http://stks.co/40YB + $MCY $CVX $ADP $XOM $TROW $LANC$HRL $GRC $TR $RAVN $CLC $HP
about 4 days ago by DividendYield
$TR is held down by domestic sugar costs. Stock would explode if US sugar laws change.
about 10 days ago by BrantleyFoster
$TR filed latest Quarterly Report http://stks.co/3lk6
about 22 days ago by MarketBrief
Did you know Tootsie Roll ($TR) has its own stock? Yup, and it's up 2.6% to $24 today. Sweet!
about 32 days ago by DrKris
3 Stocks Set to Soar
Apr 27, 3:06PM
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DJE
about 59 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3CAs
about 60 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3As7
about 61 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Ju
about 64 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/385Q
about 65 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36sE
about 66 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35hY
about 67 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/349L
about 68 days ago by MarketBrief
$TR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32g1
about 70 days ago by MarketBrief
Ex-Dividend Date Search http://stks.co/2cyl $CTB $TR and more
about 93 days ago by SunriseTrader
Bloomberg LP beats Thomson Reuters | Crain's New York Business http://stks.co/2YYw $TR.CA $TR
about 98 days ago by ScottAdams_Edit
$TR Reports Q4 EPS $0.18; Sales $128.4M vs $120M Est
about 108 days ago by Benzinga
Last Minute Stock Ideas for Valentine’s Day. http://stks.co/2O7p $AM $UNTD $FLWS $HSY $TR $KFT $BBW $TIF $PZZA $SNE
about 109 days ago by abubnic
$tr
about 113 days ago by Seabeaver1
Price The Market Part 22
Jan 06, 8:38AM
The only thing green on my screen is my $TR Go candy!
about 197 days ago by a99kitten
@alexcampbello - Are you playing the calls Alex? $TR
about 199 days ago by Speedsixx
@Speedsixx Validus’ Offer Has Total Value of $58.00 Per Transatlantic Share $TR
about 201 days ago by alexcampbello
$TR filed latest Quarterly Report http://stks.co/143C
about 205 days ago by MarketBrief
$TR http://stks.co/Nrn After seeing $HSY fly, watch this industry-related stock, busts out of channel w/22.9 short ratio
about 248 days ago by redman59
$TR Tootsie Roll Industries Reports Q2 EPS $0.11 vs $0.14; Revenues $104.9M vs. $108.3M Est
about 309 days ago by Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
TR 21.98 -0.37 -1.66% 1.320B
TQQQ 41.84 -3.70 -8.12%
TQNT 5.11 -0.10 -1.92% 866.53M
TPZ 23.66 -0.36 -1.50%
TPX 43.15 -3.06 -6.62% 2.957B
TPLM 4.84 -0.26 -5.10% 220.78M
TPL 57.00 -0.22 -0.38% 531.57M
TPI 0.5149 +0.03 +7.27% 15.14M
TPGI 4.73 -0.01 -0.21% 176.75M
TPCG 30.85 -0.74 -2.34% 494.38M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close