The closing price for Tootsie Roll Industries (TR) in 2006 was $17.18, on December 29, 2006. It was up 17.8% for the year. The latest price is $35.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $17.32 | $17.39 | $17.10 | $17.18 | 166,385 |
December 28 2006 | $17.46 | $17.57 | $17.39 | $17.39 | 147,326 |
December 27 2006 | $17.33 | $17.61 | $17.33 | $17.46 | 186,956 |
December 26 2006 | $17.06 | $17.32 | $17.06 | $17.28 | 99,680 |
December 22 2006 | $17.12 | $17.23 | $16.99 | $17.11 | 59,294 |
December 21 2006 | $17.23 | $17.43 | $17.12 | $17.14 | 155,948 |
December 20 2006 | $17.24 | $17.36 | $17.15 | $17.28 | 96,503 |
December 19 2006 | $17.10 | $17.26 | $17.04 | $17.22 | 85,764 |
December 18 2006 | $17.39 | $17.46 | $17.10 | $17.20 | 145,662 |
December 15 2006 | $17.45 | $17.63 | $17.36 | $17.40 | 366,500 |
December 14 2006 | $17.51 | $17.85 | $17.34 | $17.40 | 211,158 |
December 13 2006 | $17.22 | $17.48 | $17.20 | $17.47 | 325,812 |
December 12 2006 | $17.28 | $17.36 | $17.04 | $17.10 | 240,351 |
December 11 2006 | $17.23 | $17.44 | $17.12 | $17.31 | 129,024 |
December 08 2006 | $17.26 | $17.44 | $17.14 | $17.27 | 122,671 |
December 07 2006 | $17.54 | $17.55 | $17.21 | $17.27 | 128,268 |
December 06 2006 | $17.34 | $17.52 | $17.26 | $17.42 | 129,931 |
December 05 2006 | $17.40 | $17.55 | $17.34 | $17.40 | 160,637 |
December 04 2006 | $17.00 | $17.42 | $17.00 | $17.37 | 184,385 |
December 01 2006 | $17.08 | $17.15 | $16.61 | $16.99 | 225,376 |
November 30 2006 | $16.97 | $17.12 | $16.82 | $17.00 | 168,956 |
November 29 2006 | $16.80 | $16.99 | $16.73 | $16.99 | 101,041 |
November 28 2006 | $16.66 | $16.86 | $16.56 | $16.79 | 219,477 |
November 27 2006 | $16.93 | $16.93 | $16.42 | $16.65 | 269,241 |
November 24 2006 | $17.03 | $17.13 | $16.93 | $17.06 | 42,353 |
Daily pricing data for Tootsie Roll Industries dates back to 3/17/1980, and may be incomplete.
