The highest closing price for Tootsie Roll Industries (TR) last month was $31.33, on February 21. It was up 0.5% for the month. The latest price is $31.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $30.19 | $30.19 | $29.69 | $30.00 | 145,229 |
February 27 2025 | $29.53 | $30.13 | $29.53 | $29.95 | 123,083 |
February 26 2025 | $30.87 | $30.87 | $29.64 | $29.72 | 151,783 |
February 25 2025 | $30.41 | $31.23 | $30.03 | $30.95 | 172,400 |
February 24 2025 | $31.33 | $31.33 | $29.94 | $30.20 | 184,484 |
February 21 2025 | $30.48 | $31.50 | $30.26 | $31.33 | 175,590 |
February 20 2025 | $30.05 | $30.65 | $29.94 | $30.31 | 96,433 |
February 19 2025 | $30.16 | $30.43 | $30.01 | $30.28 | 83,308 |
February 18 2025 | $29.87 | $30.36 | $29.81 | $30.16 | 92,885 |
February 14 2025 | $30.27 | $30.81 | $29.59 | $29.87 | 95,517 |
February 13 2025 | $29.14 | $30.31 | $29.05 | $30.15 | 103,705 |
February 12 2025 | $30.08 | $30.13 | $29.33 | $29.59 | 162,911 |
February 11 2025 | $29.85 | $30.38 | $29.75 | $30.34 | 71,668 |
February 10 2025 | $29.65 | $30.03 | $29.59 | $29.82 | 123,835 |
February 07 2025 | $29.68 | $29.89 | $29.03 | $29.65 | 125,610 |
February 06 2025 | $29.99 | $29.99 | $28.59 | $29.63 | 200,579 |
February 05 2025 | $29.48 | $29.77 | $29.39 | $29.75 | 74,092 |
February 04 2025 | $30.34 | $30.34 | $29.42 | $29.61 | 142,006 |
February 03 2025 | $29.85 | $30.48 | $29.83 | $30.35 | 79,101 |
Daily pricing data for Tootsie Roll Industries dates back to 11/5/1984, and may be incomplete.
