Tootsie Roll Industries (TR) went public on December 30, 1987, when it opened at a split-adjusted price of $2.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $33.01 | $33.18 | $31.22 | $32.42 | 2,041,389 |
November 2024 | $29.19 | $33.91 | $29.17 | $33.01 | 2,126,122 |
October 2024 | $30.66 | $30.68 | $28.86 | $29.09 | 3,398,875 |
September 2024 | $29.64 | $33.11 | $29.39 | $30.79 | 6,356,318 |
August 2024 | $30.52 | $30.74 | $27.42 | $29.55 | 5,899,605 |
July 2024 | $30.54 | $30.96 | $28.55 | $30.66 | 4,805,004 |
June 2024 | $29.11 | $32.81 | $27.97 | $30.39 | 4,918,150 |
May 2024 | $29.43 | $30.34 | $28.56 | $29.00 | 1,546,622 |
April 2024 | $31.81 | $31.86 | $29.32 | $29.44 | 1,668,569 |
March 2024 | $31.18 | $32.54 | $30.70 | $31.74 | 1,527,201 |
February 2024 | $31.19 | $32.13 | $29.50 | $31.21 | 1,507,922 |
January 2024 | $31.77 | $34.39 | $31.26 | $31.27 | 1,330,708 |
December 2023 | $31.73 | $33.66 | $30.79 | $31.90 | 1,610,901 |
November 2023 | $29.82 | $33.25 | $28.62 | $31.67 | 1,592,587 |
October 2023 | $28.55 | $30.23 | $27.82 | $29.77 | 1,965,324 |
September 2023 | $30.81 | $30.92 | $28.45 | $28.49 | 2,118,208 |
August 2023 | $33.22 | $33.70 | $30.50 | $30.68 | 2,360,767 |
July 2023 | $33.79 | $34.33 | $31.60 | $33.26 | 2,833,485 |
June 2023 | $37.19 | $37.24 | $33.32 | $33.79 | 6,349,679 |
May 2023 | $38.67 | $39.10 | $35.21 | $37.19 | 3,492,968 |
April 2023 | $42.69 | $43.65 | $38.48 | $38.92 | 2,240,482 |
March 2023 | $40.68 | $43.69 | $39.56 | $42.75 | 3,042,961 |
February 2023 | $41.20 | $43.80 | $39.26 | $40.61 | 2,580,197 |
January 2023 | $39.48 | $43.07 | $38.81 | $41.25 | 1,838,470 |
December 2022 | $41.33 | $42.81 | $39.08 | $39.26 | 3,037,159 |
