Home |
Free Dividend Report |
TR Dividend History |
TR Historical Stock Prices |
Preferred Stock Newsletter |
TR Options Chain |
Stock Message Boards |
Tootsie Roll Industries (TR) has the following price history information. Looking back at TR historical stock prices for the last five trading days, on April 22, 2024, TR opened at $30.39, traded as high as $30.74 and as low as $30.31, and closed at $30.46. Trading volume was a total of 65.60K shares. On April 23, 2024, TR opened at $30.25, traded as high as $30.70 and as low as $30.25, and closed at $30.32. Trading volume was a total of 51.10K shares. On April 24, 2024, TR opened at $30.15, traded as high as $30.46 and as low as $30.15, and closed at $30.31. Trading volume was a total of 57.50K shares. On April 25, 2024, TR opened at $30.39, traded as high as $31.28 and as low as $30.14, and closed at $30.19. Trading volume was a total of 91.00K shares. On April 26, 2024, TR opened at $30.20, traded as high as $30.32 and as low as $29.80, and closed at $29.82. Trading volume was a total of 57.50K shares.
TR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Tootsie Roll Industries shares, starting with a $10,000 purchase of TR, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $22.25 | ||
End price/share: | $29.82 | ||
Starting shares: | 449.44 | ||
Ending shares: | 499.28 | ||
Dividends reinvested/share: | $3.15 | ||
Total return: | 48.89% | ||
Average Annual Total Return: | 4.06% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $14,888.06 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $22.25 | ||
End price/share: | $29.82 | ||
Dividends collected/share: | $3.15 | ||
Total return: | 48.17% | ||
Average Annual Total Return: | 4.01% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $14,816.68 | ||
Years: | 10.00 |
TR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $30.39 | $30.74 | $30.31 | $30.46 | 65.60K |
04/23/2024 | $30.25 | $30.70 | $30.25 | $30.32 | 51.10K |
04/24/2024 | $30.15 | $30.46 | $30.15 | $30.31 | 57.50K |
04/25/2024 | $30.39 | $31.28 | $30.14 | $30.19 | 91.00K |
04/26/2024 | $30.20 | $30.32 | $29.80 | $29.82 | 57.50K |
About Tootsie Roll Industries |
Tootsie Roll Industries is engaged in the manufacture and sale of confectionery products. The majority of Co.'s products are sold under the registered trademarks, TOOTSIE ROLL, TOOTSIE POPS, CHILD'S PLAY, CARAMEL APPLE POPS, CHARMS, BLOW-POP, CHARMS MINI POPS, CELLA'S, DOTS, JUNIOR MINTS, CHARLESTON CHEW, SUGAR DADDY, SUGAR BABIES, ANDES, FLUFFY STUFF, DUBBLE BUBBLE, RAZZLES, CRY BABY, NIK-L-NIP, and TUTSI POP (Mexico). Co.'s products are marketed in a variety of packages designed for display and sale in different types of retail outlets. They are sold through Co.'s food and grocery brokers and by Co. itself to its customers throughout the U.S., Canada and Mexico. |
TR Historical Closing Prices | |
Date | Close |
04/22/2024 | $30.46 |
04/23/2024 | $30.32 |
04/24/2024 | $30.31 |
04/25/2024 | $30.19 |
04/26/2024 | $29.82 |
Consumer Historical Prices |
TR is categorized under the Consumer sector; below are some other companies in the same sector:
TRLG Historical Stock Prices Also explore: TR shares outstanding history
Free TR Email Alerts:
|
TR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.