NYSE, TR End of Day and Historical Stock Data [Tootsie Roll Industries]

Tootsie Roll Industries

06/02/2023

LAST: 38.44	CHANGE: 0.39	OPEN: 38.28	HIGH: 38.51	ASK: 32.10	VOLUME: 156,300
LAST: 38.44	CHANGE(%): 1.02	PREV: 38.05	LOW: 37.80	BID: 35.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/02/23	38.28	38.51	37.80	38.44	156,300
06/01/23	39.07	39.12	38.00	38.05	139,500
05/31/23	38.77	39.23	38.31	39.07	176,200
05/30/23	38.50	39.06	38.35	38.62	102,700
05/29/23	38.70	38.70	38.70	38.70	0
05/26/23	39.13	39.25	38.62	38.70	116,500
05/25/23	38.31	39.26	38.25	39.16	123,200
05/24/23	38.22	39.17	38.22	38.39	116,400
05/23/23	38.08	38.62	37.91	38.15	119,900
05/22/23	38.05	38.46	37.77	38.20	147,300

COMPANY PROFILE

NYSE, TR - Tootsie Roll Industries

Tootsie Roll Industries, Inc. and its consolidated subsidiaries (the ?Company?) have been engaged in the manufacture and sale of confectionery products for over 100 years. This is the only industry segment in which the Company operates and is its only line of business. The majority of the Company?s products are sold under the registered trademarks TOOTSIE ROLL, TOOTSIE ROLL POPS, CHILD?S PLAY, CARAMEL APPLE POPS, CHARMS, BLOW-POP, BLUE RAZZ, ZIP-A-DEE POPS, CELLA?S, MASON DOTS, MASON CROWS, JUNIOR MINT, CHARLESTON CHEW, SUGAR DADDY, SUGAR BABIES, ANDES, FLUFFY STUFF, DUBBLE BUBBLE, RAZZLES, CRY BABY and NIK-L-NIP. The Company?s products are marketed in a variety of packages designed to be suitable for display and sale in different types of retail outlets. They are distributed through approximately 100 candy and grocery brokers and by the Company itself to approximately 15,000 customers throughout the United States. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Non-Durables
Industry:	Specialty Foods
P/E Ratio:	32.98
PEG Ratio:	N/A
EPS:	1.08
DivYield:	1.01
PtB:	3.19
PtS:	4.3
EBITDA:	114.55M
Shares:	63.19M
Market Cap:	2.43B
52wk range:	31.84 - 47.49

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	13,241	140	1.07
DJI	33,763	701	2.12
SP500	4,282	61	1.45
DAX	16,051	198	1.25
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	18,950	733	4.02