Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • TOOTSIE ROLL INDS INC Historical Prices

  • Historical Data: TR

    Return as of November 24 2009

    1 Month 3.93%
    6 Month 13.65%
    YTD 0.16%
    1 Year 2.27%
    3 Year -21.22%
    5 Year -18.57%

  • TOOTSIE ROLL INDS INC ( TR ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 121,871 25.19 24.59 24.80 24.76
    10/27/09 134,252 25.62 24.76 24.87 24.86
    10/28/09 107,803 25.49 24.98 24.98 25.08
    10/29/09 122,711 25.31 24.88 25.16 25.12
    10/30/09 123,817 25.18 24.63 25.02 24.81
    11/02/09 82,409 24.91 24.51 24.83 24.79
    11/03/09 66,887 24.80 24.45 24.73 24.69
    11/04/09 107,988 24.91 24.51 24.72 24.61
    11/05/09 96,925 25.14 24.68 24.82 25.14
    11/06/09 52,497 25.31 24.94 25.05 25.18
    11/09/09 49,552 25.44 25.20 25.30 25.34
    11/10/09 41,844 25.45 25.23 25.31 25.26
    11/11/09 61,125 25.47 25.16 25.47 25.37
    11/12/09 53,245 25.51 24.98 25.35 25.00
    11/13/09 63,852 25.35 24.85 25.13 25.28
    11/16/09 80,572 25.78 25.33 25.45 25.71
    11/17/09 33,205 25.80 25.55 25.56 25.66
    11/18/09 51,812 25.75 25.20 25.62 25.36
    11/19/09 97,353 25.21 24.81 25.21 25.10
    11/20/09 111,463 25.31 24.83 24.97 25.28
    11/23/09 122,690 26.09 25.54 25.55 25.96

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: TR

    Valuation

    Calculate the value of or shares of TR , since