Free Trial

Tootsie Roll Industries (TR) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free TR Stock Alerts
$29.60
-0.31 (-1.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Tootsie Roll Industries Stock Price Performance

5 Day
Performance
-0.44%
1 Month
Performance
-1.76%
3 Month
Performance
-9.48%
6 Month
Performance
-10.19%
Year-To-Date
Performance
-10.95%
1 Year
Performance
-21.11%
Receive TR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

TR Stock Chart for Saturday, May, 18, 2024

TR Chart by TradingView

Tootsie Roll Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$29.87$29.60
-0.90%		$30.00$29.4678,893 shs$2.12 billion
05/16/2024$29.61$29.87
+0.88%		$29.89$29.5659,743 shs$2.14 billion
05/15/2024$30.00$29.61
-1.30%		$30.32$29.5062,361 shs$2.12 billion
05/14/2024$29.73$30.00
+0.91%		$30.11$29.6868,234 shs$2.15 billion
05/13/2024$29.87$29.73
-0.47%		$30.13$29.6162,905 shs$2.13 billion
05/10/2024$29.93$29.87
-0.20%		$29.91$29.6166,992 shs$2.14 billion
05/09/2024$29.29$29.93
+2.19%		$29.95$29.2769,711 shs$2.14 billion
05/08/2024$29.51$29.29
-0.75%		$29.60$29.1855,637 shs$2.10 billion
05/07/2024$29.55$29.51
-0.14%		$29.98$29.5062,186 shs$2.11 billion
05/06/2024$29.43$29.55
+0.41%		$29.55$29.0990,449 shs$2.11 billion
05/03/2024$29.64$29.43
-0.69%		$29.80$29.4161,695 shs$2.11 billion
05/02/2024$29.74$29.64
-0.35%		$30.02$29.6450,571 shs$2.12 billion
05/01/2024$29.71$29.74
+0.10%		$29.93$29.6072,150 shs$2.13 billion
04/30/2024$29.70$29.71
+0.03%		$29.98$29.7162,512 shs$2.13 billion
04/29/2024$29.82$29.70
-0.40%		$29.98$29.6059,389 shs$2.12 billion
04/26/2024$30.17$29.82
-1.16%		$30.32$29.8057,444 shs$2.13 billion
04/25/2024$30.31$30.17
-0.46%		$31.25$30.1690,979 shs$2.16 billion
04/24/2024$30.36$30.31
-0.16%		$30.46$30.1557,487 shs$2.17 billion
04/23/2024$30.46$30.36
-0.33%		$30.70$30.3651,147 shs$2.17 billion
04/22/2024$30.20$30.46
+0.86%		$30.74$30.3165,635 shs$2.18 billion
04/19/2024$30.13$30.20
+0.23%		$30.55$30.0698,629 shs$2.16 billion
04/18/2024$29.80$30.13
+1.11%		$30.32$29.9063,674 shs$2.16 billion
04/17/2024$30.14$29.80
-1.13%		$30.55$29.6972,610 shs$2.13 billion
04/16/2024$30.25$30.14
-0.36%		$30.45$29.9579,429 shs$2.16 billion
04/15/2024$29.94$30.25
+1.04%		$30.28$29.73112,708 shs$2.16 billion
04/12/2024$30.55$29.94
-2.00%		$30.50$29.8770,035 shs$2.14 billion
04/11/2024$30.88$30.55
-1.07%		$31.09$30.4281,237 shs$2.19 billion
04/10/2024$31.01$30.88
-0.42%		$31.00$30.35100,309 shs$2.21 billion
04/09/2024$31.38$31.01
-1.18%		$31.47$30.8764,145 shs$2.22 billion
04/08/2024$31.35$31.38
+0.10%		$31.65$31.1581,380 shs$2.24 billion
04/05/2024$31.50$31.35
-0.46%		$31.43$30.8977,197 shs$2.24 billion
04/04/2024$31.04$31.50
+1.47%		$31.69$31.1878,538 shs$2.25 billion
04/03/2024$31.52$31.04
-1.52%		$31.45$30.6688,971 shs$2.22 billion
04/02/2024$31.73$31.52
-0.66%		$31.82$31.0682,633 shs$2.25 billion
04/01/2024$32.03$31.73
-0.94%		$32.15$31.6271,669 shs$2.27 billion
03/29/2024$32.04$32.03
-0.03%		$32.31$31.6579,146 shs$2.29 billion
03/28/2024$31.96$32.04
+0.25%		$32.30$31.6579,146 shs$2.29 billion
03/27/2024$31.83$31.96
+0.41%		$32.25$31.8857,082 shs$2.29 billion
03/26/2024$31.68$31.83
+0.47%		$32.11$31.7449,229 shs$2.28 billion
03/25/2024$32.28$31.68
-1.86%		$32.58$31.6648,100 shs$2.27 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$32.43$32.28
-0.46%		$32.77$32.1949,308 shs$2.31 billion
03/21/2024$32.32$32.43
+0.34%		$32.56$31.9476,499 shs$2.32 billion
03/20/2024$32.26$32.32
+0.19%		$32.64$31.9764,348 shs$2.31 billion
03/19/2024$31.83$32.26
+1.35%		$32.34$31.9157,979 shs$2.31 billion
03/18/2024$31.83$31.83$32.27$31.7564,965 shs$2.28 billion
03/15/2024$31.69$31.81
+0.38%		$32.17$31.54153,713 shs$2.28 billion
03/14/2024$32.26$31.69
-1.77%		$32.40$31.4990,978 shs$2.27 billion
03/13/2024$32.63$32.26
-1.13%		$32.83$32.2679,384 shs$2.31 billion
03/12/2024$32.55$32.63
+0.25%		$32.78$32.2683,880 shs$2.33 billion
03/11/2024$31.85$32.55
+2.20%		$32.77$32.01112,356 shs$2.33 billion
03/08/2024$31.54$31.88
+1.08%		$32.02$31.2788,521 shs$2.29 billion
03/07/2024$31.90$31.54
-1.11%		$32.12$31.2682,587 shs$2.26 billion
03/06/2024$31.74$31.90
+0.49%		$32.02$31.5289,433 shs$2.22 billion
03/05/2024$33.31$31.74
-4.71%		$32.65$31.7082,997 shs$2.21 billion
03/04/2024$32.53$33.31
+2.40%		$33.32$32.5957,292 shs$2.32 billion
03/01/2024$32.52$32.53
+0.03%		$32.57$31.9959,026 shs$2.26 billion
02/29/2024$32.33$32.52
+0.59%		$32.74$32.15110,698 shs$2.26 billion
02/28/2024$31.77$32.33
+1.76%		$32.36$31.7042,731 shs$2.25 billion
02/27/2024$31.33$31.77
+1.40%		$31.82$31.06163,569 shs$2.21 billion
02/26/2024$31.56$31.33
-0.73%		$31.69$31.2164,356 shs$2.18 billion
02/23/2024$31.48$31.56
+0.24%		$31.56$30.7476,686 shs$2.20 billion
02/22/2024$32.01$31.48
-1.66%		$31.98$31.36108,107 shs$2.19 billion
02/21/2024$32.30$32.01
-0.88%		$32.60$31.8056,898 shs$2.23 billion
02/20/2024$32.70$32.30
-1.24%		$32.89$32.2754,690 shs$2.25 billion
02/19/2024$32.70$32.70$33.25$32.6062,000 shs$2.28 billion

Related Companies:
This page (NYSE:TR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
I’m afraid WWIII is a very real possibility
Porter & Company