TR - TOOTSIE ROLL INDUSTRIES INC
33.47
0.450 1.344%
Share volume: 174,502
Last Updated: 05-08-2025
Food Products/Sugar And Confectionery Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$33.02
0.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $33.02 | $33.02 | $33.56 | $33.56 | $32.76 | $32.76 | $33.47 | $33.47 | 174,502 | $174,502.00 |
| 05-07-2025 | $33.47 | $33.47 | $33.81 | $33.81 | $32.99 | $32.99 | $33.02 | $33.02 | 79,482 | $79,482.00 |
| 05-06-2025 | $34.03 | $34.03 | $34.28 | $34.28 | $33.28 | $33.28 | $33.44 | $33.44 | 156,989 | $156,989.00 |
| 05-05-2025 | $33.59 | $33.59 | $34.63 | $34.63 | $33.44 | $33.44 | $34.00 | $34.00 | 270,835 | $270,835.00 |
| 05-02-2025 | $32.76 | $32.76 | $33.67 | $33.67 | $32.53 | $32.53 | $33.64 | $33.64 | 174,986 | $174,986.00 |
| 05-01-2025 | $31.84 | $31.84 | $32.66 | $32.66 | $31.70 | $31.70 | $32.62 | $32.62 | 143,129 | $143,129.00 |
| 04-30-2025 | $31.87 | $31.87 | $32.01 | $32.01 | $31.26 | $31.26 | $32.00 | $32.00 | 138,627 | $138,627.00 |
| 04-29-2025 | $31.36 | $31.36 | $31.74 | $31.74 | $31.26 | $31.26 | $31.70 | $31.70 | 105,356 | $105,356.00 |
| 04-28-2025 | $31.58 | $31.58 | $31.60 | $31.60 | $31.17 | $31.17 | $31.42 | $31.42 | 133,176 | $133,176.00 |
| 04-25-2025 | $31.84 | $31.84 | $31.84 | $31.84 | $31.38 | $31.38 | $31.71 | $31.71 | 71,645 | $71,645.00 |
