The closing price for Tootsie Roll Industries (TR) last year was $31.30, on December 31. It was up 1.8% for the year. The latest price is $31.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $31.04 | $31.47 | $30.98 | $31.30 | 103,860 |
December 30 2024 | $31.45 | $31.45 | $30.63 | $31.12 | 99,560 |
December 27 2024 | $31.47 | $31.79 | $31.18 | $31.39 | 103,599 |
December 26 2024 | $31.04 | $31.68 | $31.04 | $31.66 | 82,587 |
December 24 2024 | $30.78 | $31.26 | $30.78 | $31.26 | 49,642 |
December 23 2024 | $30.79 | $30.86 | $30.43 | $30.75 | 96,114 |
December 20 2024 | $30.66 | $31.24 | $30.47 | $30.80 | 221,502 |
December 19 2024 | $30.62 | $30.84 | $30.23 | $30.71 | 221,856 |
December 18 2024 | $31.17 | $31.53 | $30.73 | $30.73 | 148,600 |
December 17 2024 | $30.62 | $31.32 | $30.51 | $31.23 | 164,945 |
December 16 2024 | $30.63 | $30.99 | $30.54 | $30.78 | 139,394 |
December 13 2024 | $30.85 | $31.00 | $30.48 | $30.68 | 127,335 |
December 12 2024 | $30.88 | $31.24 | $30.82 | $31.01 | 66,523 |
December 11 2024 | $31.14 | $31.46 | $30.74 | $30.78 | 123,761 |
December 10 2024 | $32.00 | $32.00 | $31.14 | $31.17 | 75,162 |
December 09 2024 | $31.44 | $32.12 | $31.32 | $31.87 | 96,049 |
December 06 2024 | $32.05 | $32.10 | $31.39 | $31.40 | 68,902 |
December 05 2024 | $31.72 | $32.01 | $31.45 | $32.00 | 71,832 |
December 04 2024 | $31.88 | $32.11 | $31.65 | $31.78 | 67,072 |
December 03 2024 | $31.79 | $32.12 | $31.41 | $32.08 | 95,270 |
December 02 2024 | $31.96 | $31.96 | $30.98 | $31.87 | 82,487 |
November 29 2024 | $31.91 | $32.13 | $31.82 | $31.96 | 27,292 |
November 27 2024 | $32.09 | $32.17 | $31.77 | $31.85 | 82,352 |
November 26 2024 | $32.43 | $32.47 | $31.59 | $31.88 | 91,659 |
November 25 2024 | $32.24 | $32.83 | $32.18 | $32.44 | 127,076 |
Daily pricing data for Tootsie Roll Industries dates back to 11/5/1984, and may be incomplete.
