Tootsie Roll Industries, Inc. ( TR) - Price History
Monthly price history for TR (Tootsie Roll Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $39.42 | $39.42 |
| June 2026 | $39.55 | $39.55 |
| May 2026 | $37.62 | $37.71 |
| April 2026 | $42.12 | $42.22 |
| March 2026 | $42.62 | $42.72 |
| February 2026 | $40.82 | $42.23 |
| January 2026 | $36.61 | $37.88 |
| December 2025 | $35.40 | $36.63 |
| November 2025 | $36.99 | $38.36 |
| October 2025 | $34.03 | $35.29 |
| September 2025 | $40.34 | $41.92 |
| August 2025 | $38.69 | $40.21 |
| July 2025 | $36.50 | $37.93 |
| June 2025 | $32.18 | $33.45 |
| May 2025 | $34.21 | $35.65 |
| April 2025 | $30.71 | $32 |
| March 2025 | $30.21 | $31.48 |
| February 2025 | $28.79 | $30.99 |
| January 2025 | $28.86 | $31.06 |
| December 2024 | $30.04 | $32.33 |
| November 2024 | $30.67 | $33.10 |
| October 2024 | $27.02 | $29.17 |
| September 2024 | $28.60 | $30.97 |
| August 2024 | $27.45 | $29.72 |
| July 2024 | $28.48 | $30.84 |
| June 2024 | $28.24 | $30.57 |
| May 2024 | $26.94 | $29.26 |
| April 2024 | $27.36 | $29.71 |
| March 2024 | $29.49 | $32.03 |
| February 2024 | $28.99 | $32.52 |
| January 2024 | $29.05 | $32.59 |
| December 2023 | $29.63 | $33.24 |
| November 2023 | $29.42 | $33.09 |
| October 2023 | $27.66 | $31.11 |
| September 2023 | $26.47 | $29.86 |
| August 2023 | $28.50 | $32.15 |
| July 2023 | $30.90 | $34.86 |
| June 2023 | $31.39 | $35.41 |
| May 2023 | $34.55 | $39.07 |
| April 2023 | $36.16 | $40.88 |
| March 2023 | $39.72 | $44.91 |
| February 2023 | $37.73 | $44.03 |
| January 2023 | $38.33 | $44.73 |
| December 2022 | $36.48 | $42.57 |
| November 2022 | $38.44 | $44.95 |
| October 2022 | $34.54 | $40.39 |
| September 2022 | $28.38 | $33.28 |
| August 2022 | $30.56 | $35.83 |
| July 2022 | $29.95 | $35.12 |
| June 2022 | $30.14 | $35.35 |
| May 2022 | $28.12 | $33.07 |
| April 2022 | $29.79 | $35.03 |
| March 2022 | $29.73 | $34.96 |
| February 2022 | $27.79 | $33.75 |
| January 2022 | $27.96 | $33.95 |
| December 2021 | $29.83 | $36.23 |
| November 2021 | $25.83 | $31.45 |
| October 2021 | $26 | $31.65 |
| September 2021 | $24.93 | $30.43 |
| August 2021 | $25.92 | $31.65 |
| July 2021 | $28.17 | $34.39 |
| June 2021 | $27.78 | $33.91 |
| May 2021 | $25.48 | $31.29 |
| April 2021 | $25.71 | $31.57 |
| March 2021 | $26.98 | $33.13 |
| February 2021 | $24.29 | $30.81 |
| January 2021 | $31.20 | $39.58 |
| December 2020 | $23.42 | $29.70 |
| November 2020 | $24.34 | $30.97 |
| October 2020 | $23.49 | $29.88 |
| September 2020 | $24.22 | $30.90 |
| August 2020 | $25.07 | $31.99 |
| July 2020 | $24.85 | $31.70 |
| June 2020 | $26.86 | $34.27 |
| May 2020 | $27.85 | $35.62 |
| April 2020 | $27.46 | $35.13 |
| March 2020 | $28.11 | $35.96 |
| February 2020 | $25.01 | $32.08 |
| January 2020 | $26.59 | $34.11 |
| December 2019 | $26.62 | $34.14 |
| November 2019 | $26.71 | $34.35 |
| October 2019 | $26.66 | $34.28 |
| September 2019 | $28.81 | $37.14 |
| August 2019 | $28.45 | $36.68 |
| July 2019 | $28.98 | $37.36 |
| June 2019 | $28.64 | $36.93 |
| May 2019 | $29.38 | $37.96 |
| April 2019 | $30.05 | $38.83 |
| March 2019 | $28.82 | $37.24 |
| February 2019 | $28.71 | $37.19 |
| January 2019 | $26.75 | $34.65 |
| December 2018 | $25.78 | $33.40 |
| November 2018 | $26.96 | $35.01 |
| October 2018 | $24.31 | $31.57 |
| September 2018 | $22.45 | $29.25 |
| August 2018 | $22.10 | $28.80 |
| July 2018 | $22.95 | $29.90 |
| June 2018 | $23.68 | $30.85 |
| May 2018 | $22.27 | $29.10 |
| April 2018 | $21.84 | $28.55 |
| March 2018 | $22.53 | $29.45 |
| February 2018 | $24.74 | $33.40 |
| January 2018 | $26.52 | $35.80 |
| December 2017 | $26.97 | $36.40 |
| November 2017 | $27.64 | $37.40 |
| October 2017 | $26.31 | $35.60 |
| September 2017 | $28.08 | $38 |
| August 2017 | $27.54 | $37.35 |
| July 2017 | $27.43 | $37.20 |
| June 2017 | $25.69 | $34.85 |
| May 2017 | $25.52 | $34.70 |
| April 2017 | $27.47 | $37.35 |
| March 2017 | $27.47 | $37.35 |
| February 2017 | $27.89 | $39.15 |
| January 2017 | $26.68 | $37.45 |
| December 2016 | $28.32 | $39.75 |
| November 2016 | $26.83 | $37.75 |
| October 2016 | $25.20 | $35.45 |
| September 2016 | $26.11 | $36.83 |
| August 2016 | $27 | $38.09 |
| July 2016 | $26.32 | $37.13 |
| June 2016 | $27.32 | $38.53 |
| May 2016 | $25.31 | $35.79 |
| April 2016 | $25.20 | $35.64 |
| March 2016 | $24.71 | $34.94 |
| February 2016 | $22.82 | $33.32 |
| January 2016 | $22.48 | $32.82 |
| December 2015 | $21.63 | $31.59 |
| November 2015 | $21.89 | $32.05 |
| October 2015 | $21.67 | $31.74 |
| September 2015 | $21.30 | $31.29 |
| August 2015 | $21.16 | $31.08 |
| July 2015 | $22.11 | $32.47 |
| June 2015 | $22 | $32.31 |
| May 2015 | $20.87 | $30.74 |
| April 2015 | $21.04 | $30.98 |
| March 2015 | $23.03 | $33.92 |
| February 2015 | $21.69 | $32.98 |
| January 2015 | $20.51 | $31.19 |
| December 2014 | $20.16 | $30.65 |
| November 2014 | $19.11 | $29.14 |
| October 2014 | $19.45 | $29.65 |
| September 2014 | $18.30 | $27.99 |
| August 2014 | $18.48 | $28.25 |
| July 2014 | $17.22 | $26.33 |
| June 2014 | $19.25 | $29.44 |
| May 2014 | $18.98 | $29.10 |
| April 2014 | $18.38 | $28.19 |
| March 2014 | $19.53 | $29.94 |
| February 2014 | $18.98 | $29.10 |
| January 2014 | $19.16 | $30.34 |
| December 2013 | $20.55 | $32.54 |
| November 2013 | $20.19 | $32.05 |
| October 2013 | $20.16 | $32 |
| September 2013 | $19.36 | $30.82 |
| August 2013 | $18.84 | $29.99 |
| July 2013 | $21.27 | $33.86 |
| June 2013 | $19.97 | $31.78 |
| May 2013 | $19.69 | $31.42 |
| April 2013 | $19.57 | $31.23 |
| March 2013 | $18.74 | $29.91 |
| February 2013 | $17.04 | $28.08 |
| January 2013 | $16.44 | $27.10 |
| December 2012 | $15.73 | $25.92 |
| November 2012 | $16.14 | $27.18 |
| October 2012 | $15.83 | $26.65 |
| September 2012 | $16.02 | $26.98 |
| August 2012 | $15.02 | $25.37 |
| July 2012 | $14.50 | $24.48 |
| June 2012 | $14.13 | $23.86 |
| May 2012 | $13.19 | $22.35 |
| April 2012 | $14.05 | $23.81 |
| March 2012 | $13.52 | $22.91 |
| February 2012 | $13.67 | $23.25 |
| January 2012 | $14.25 | $24.24 |
| December 2011 | $13.92 | $23.67 |
| November 2011 | $14.13 | $24.11 |
| October 2011 | $14.52 | $24.77 |
| September 2011 | $14.14 | $24.12 |
| August 2011 | $14.80 | $25.34 |
| July 2011 | $16.38 | $28.05 |
| June 2011 | $17.09 | $29.26 |
| May 2011 | $17.09 | $29.34 |
| April 2011 | $17.26 | $29.64 |
| March 2011 | $16.52 | $28.36 |
| February 2011 | $16.61 | $28.60 |
| January 2011 | $16.07 | $27.66 |
| December 2010 | $16.83 | $28.97 |
| November 2010 | $15.43 | $26.64 |
| October 2010 | $15.20 | $26.25 |
| September 2010 | $14.41 | $24.88 |
| August 2010 | $13.63 | $23.61 |
| July 2010 | $14.57 | $25.23 |
| June 2010 | $13.65 | $23.65 |
| May 2010 | $14.41 | $25.04 |
| April 2010 | $15.31 | $26.60 |
| March 2010 | $15.56 | $27.03 |
| February 2010 | $15.62 | $27.21 |
| January 2010 | $14.94 | $26.03 |
| December 2009 | $15.71 | $27.38 |
| November 2009 | $14.54 | $25.42 |
| October 2009 | $14.20 | $24.81 |
| September 2009 | $13.56 | $23.78 |
| August 2009 | $13.49 | $23.65 |
| July 2009 | $13.77 | $24.15 |
| June 2009 | $12.94 | $22.69 |
| May 2009 | $12.78 | $22.50 |
| April 2009 | $13.84 | $24.35 |
| March 2009 | $12.34 | $21.72 |
| February 2009 | $11.77 | $21.42 |
| January 2009 | $13.11 | $23.87 |
| December 2008 | $14.07 | $25.61 |
| November 2008 | $14.21 | $25.95 |
| October 2008 | $13.62 | $24.87 |
| September 2008 | $15.79 | $28.91 |
| August 2008 | $15.55 | $28.48 |
| July 2008 | $14.28 | $26.15 |
| June 2008 | $13.72 | $25.13 |
| May 2008 | $13.96 | $25.63 |
| April 2008 | $13.25 | $24.33 |
| March 2008 | $13.72 | $25.20 |
| February 2008 | $12.76 | $24.23 |
| January 2008 | $13.16 | $24.98 |
| December 2007 | $14.44 | $27.42 |
| November 2007 | $12.94 | $24.64 |
| October 2007 | $13.53 | $25.77 |
| September 2007 | $13.89 | $26.53 |
| August 2007 | $14.19 | $27.10 |
| July 2007 | $13.10 | $25.03 |
| June 2007 | $14.51 | $27.71 |
| May 2007 | $14.67 | $28.10 |
| April 2007 | $15.14 | $28.99 |
| March 2007 | $15.65 | $29.97 |
| February 2007 | $15.27 | $30.22 |
| January 2007 | $16.03 | $31.72 |
| December 2006 | $16.52 | $32.70 |
| November 2006 | $16.36 | $32.45 |
| October 2006 | $16.02 | $31.78 |
| September 2006 | $14.73 | $29.31 |
| August 2006 | $14.58 | $29.01 |
| July 2006 | $13.65 | $27.15 |
| June 2006 | $14.64 | $29.13 |
| May 2006 | $15.20 | $30.33 |
| April 2006 | $14.66 | $29.25 |
| March 2006 | $14.67 | $29.27 |
| February 2006 | $13.71 | $28.26 |
| January 2006 | $14.10 | $29.05 |
| December 2005 | $14.04 | $28.93 |
| November 2005 | $14.62 | $30.21 |
| October 2005 | $14.66 | $30.30 |
| September 2005 | $15.33 | $31.75 |
| August 2005 | $15.38 | $31.86 |
| July 2005 | $15.11 | $31.29 |
| June 2005 | $14.12 | $29.25 |
| May 2005 | $14.91 | $30.95 |
| April 2005 | $14.88 | $30.88 |
| March 2005 | $14.45 | $30 |
| February 2005 | $14 | $30 |
| January 2005 | $15.01 | $32.17 |
| December 2004 | $16.16 | $34.63 |
| November 2004 | $14.46 | $31.05 |
| October 2004 | $14.12 | $30.32 |
| September 2004 | $13.61 | $29.22 |
| August 2004 | $14.33 | $30.84 |
| July 2004 | $13.61 | $29.30 |
| June 2004 | $15.10 | $32.50 |
| May 2004 | $15.81 | $34.10 |
| April 2004 | $16.15 | $34.84 |
| March 2004 | $16.95 | $36.56 |
| February 2004 | $17.27 | $37.25 |
| January 2004 | $16.17 | $36 |
| December 2003 | $16.17 | $36 |
| November 2003 | $15.76 | $35.15 |
| October 2003 | $14.79 | $32.99 |
| September 2003 | $13.90 | $31 |
| August 2003 | $13.57 | $30.34 |
| July 2003 | $13.60 | $30.41 |
| June 2003 | $13.64 | $30.49 |
| May 2003 | $13.24 | $29.65 |
| April 2003 | $12.94 | $28.98 |
| March 2003 | $12.74 | $28.53 |
| February 2003 | $12.55 | $28.12 |
| January 2003 | $12.24 | $28.30 |
| December 2002 | $13.26 | $30.68 |
| November 2002 | $13.15 | $30.49 |
| October 2002 | $13.60 | $31.54 |
| September 2002 | $12.82 | $29.72 |
| August 2002 | $14.45 | $33.58 |
| July 2002 | $15.92 | $37 |
| June 2002 | $16.60 | $38.56 |
| May 2002 | $20.24 | $47.11 |
| April 2002 | $20.14 | $46.87 |
| March 2002 | $19.76 | $45.99 |
| February 2002 | $18.47 | $44.35 |
| January 2002 | $15.97 | $38.34 |
| December 2001 | $16.28 | $39.08 |
| November 2001 | $15.90 | $38.24 |
| October 2001 | $15.24 | $36.66 |
| September 2001 | $15.90 | $38.26 |
| August 2001 | $16.41 | $39.54 |
| July 2001 | $16.12 | $38.86 |
| June 2001 | $15.99 | $38.54 |
| May 2001 | $18.69 | $45.12 |
| April 2001 | $20.03 | $48.36 |
| March 2001 | $19.12 | $46.15 |
| February 2001 | $19.88 | $49.50 |
| January 2001 | $20.36 | $50.70 |
| December 2000 | $18.50 | $46.06 |
| November 2000 | $15.94 | $39.75 |
| October 2000 | $15.38 | $38.38 |
| September 2000 | $15.73 | $39.25 |
| August 2000 | $16.11 | $40.25 |
| July 2000 | $15.13 | $37.81 |
| June 2000 | $14.01 | $35 |
| May 2000 | $13.78 | $34.50 |
| April 2000 | $12.31 | $30.81 |
| March 2000 | $12.58 | $31.50 |
| February 2000 | $11.49 | $29.69 |
| January 2000 | $12.19 | $31.50 |
| December 1999 | $12.74 | $32.94 |
| November 1999 | $12.33 | $31.94 |
| October 1999 | $12.24 | $31.69 |
| September 1999 | $12.69 | $32.88 |
| August 1999 | $13.17 | $34.19 |
| July 1999 | $13.34 | $34.62 |
| June 1999 | $14.88 | $38.62 |
| May 1999 | $15.94 | $41.44 |
| April 1999 | $15.94 | $41.44 |
| March 1999 | $17.70 | $46 |
| February 1999 | $17.16 | $46 |
| January 1999 | $16.81 | $45.06 |
| December 1998 | $14.60 | $39.12 |
| November 1998 | $14.20 | $38.12 |
| October 1998 | $14.74 | $39.56 |
| September 1998 | $13.14 | $35.31 |
| August 1998 | $12.56 | $33.75 |
| July 1998 | $15.58 | $41.88 |
| June 1998 | $14.28 | $76.75 |
| May 1998 | $14.18 | $76.31 |
| April 1998 | $13.47 | $72.50 |
| March 1998 | $13.32 | $71.69 |
| February 1998 | $13.44 | $74.62 |
| January 1998 | $11.30 | $62.75 |
| December 1997 | $11.26 | $62.50 |
| November 1997 | $11.56 | $64.25 |
| October 1997 | $10.21 | $56.75 |
| September 1997 | $9.12 | $50.75 |
| August 1997 | $8.78 | $48.88 |
| July 1997 | $8.80 | $49 |
| June 1997 | $7.99 | $44.50 |
| May 1997 | $8.65 | $48.25 |
| April 1997 | $8.50 | $47.38 |
| March 1997 | $8.05 | $44.88 |
| February 1997 | $7.34 | $42.25 |
| January 1997 | $6.67 | $38.38 |
| December 1996 | $6.89 | $39.62 |
| November 1996 | $6.66 | $38.38 |
| October 1996 | $6.38 | $36.75 |
| September 1996 | $6.12 | $35.25 |
| August 1996 | $6.12 | $35.38 |
| July 1996 | $6.10 | $35.25 |
| June 1996 | $6.17 | $35.62 |
| May 1996 | $6.09 | $35.25 |
| April 1996 | $6.13 | $35.50 |
| March 1996 | $6.31 | $36.50 |
| February 1996 | $6.73 | $39 |
| January 1996 | $6.73 | $39 |
| December 1995 | $6.84 | $39.62 |
| November 1995 | $6.03 | $35 |
| October 1995 | $6.22 | $36.12 |
| September 1995 | $6.82 | $39.62 |
| August 1995 | $6.86 | $39.88 |
| July 1995 | $6.19 | $36 |
| June 1995 | $5.95 | $69.25 |
| May 1995 | $5.56 | $64.75 |
| April 1995 | $5.63 | $65.62 |
| March 1995 | $5.43 | $63.25 |
| February 1995 | $5.74 | $67 |
| January 1995 | $5.46 | $63.75 |
| December 1994 | $5.27 | $61.50 |
| November 1994 | $5.04 | $58.88 |
| October 1994 | $5.31 | $62.12 |
| September 1994 | $5.30 | $62 |
| August 1994 | $5.38 | $63 |
| July 1994 | $5.34 | $62.50 |
| June 1994 | $5.05 | $59.12 |
| May 1994 | $5.27 | $61.88 |
| April 1994 | $5.48 | $64.25 |
| March 1994 | $5.95 | $69.88 |
| February 1994 | $6.08 | $71.50 |
| January 1994 | $6.33 | $74.38 |
| December 1993 | $6.04 | $71 |
| November 1993 | $6.03 | $71 |
| October 1993 | $6.67 | $78.50 |
| September 1993 | $6.31 | $74.25 |
| August 1993 | $5.87 | $69.12 |
| July 1993 | $5.98 | $70.50 |
| June 1993 | $6.15 | $72.50 |
| May 1993 | $6.68 | $78.75 |
| April 1993 | $6.70 | $79 |
| March 1993 | $7.07 | $83.38 |
| February 1993 | $6.41 | $78 |
| January 1993 | $6.44 | $78.38 |
| December 1992 | $6.37 | $77.50 |
| November 1992 | $6.56 | $79.88 |
| October 1992 | $6.46 | $78.75 |
| September 1992 | $6.47 | $78.88 |
| August 1992 | $6.27 | $76.50 |
| July 1992 | $5.79 | $70.62 |
| June 1992 | $5.20 | $63.38 |
| May 1992 | $5.37 | $65.62 |
| April 1992 | $5.86 | $71.62 |
| March 1992 | $6.12 | $74.75 |
| February 1992 | $5.79 | $73 |
| January 1992 | $5.79 | $73 |
| December 1991 | $5.82 | $73.38 |
| November 1991 | $5.08 | $64.12 |
| October 1991 | $4.91 | $61.88 |
| September 1991 | $4.62 | $58.25 |
| August 1991 | $4.52 | $57.12 |
| July 1991 | $4.44 | $56.12 |
| June 1991 | $4 | $50.50 |
| May 1991 | $4.04 | $51.13 |
| April 1991 | $3.96 | $50 |
| March 1991 | $3.82 | $48.25 |
| February 1991 | $3.51 | $45.75 |
| January 1991 | $3.19 | $41.62 |
| December 1990 | $3.13 | $40.75 |
| November 1990 | $2.95 | $38.50 |
| October 1990 | $2.68 | $35 |
| September 1990 | $2.69 | $35.12 |
| August 1990 | $2.63 | $34.38 |
| July 1990 | $3.31 | $43.25 |
| June 1990 | $3.35 | $43.75 |
| May 1990 | $3.30 | $43.25 |
| April 1990 | $2.83 | $37 |
| March 1990 | $2.72 | $35.62 |
| February 1990 | $2.66 | $35.88 |
| January 1990 | $2.51 | $33.88 |
| December 1989 | $2.70 | $36.50 |
| November 1989 | $2.73 | $36.88 |
| October 1989 | $2.54 | $34.38 |
| September 1989 | $2.66 | $36 |
| August 1989 | $2.60 | $35.25 |
| July 1989 | $2.49 | $33.75 |
| June 1989 | $2.28 | $30.88 |
| May 1989 | $2.14 | $29 |
| April 1989 | $2.03 | $27.50 |
| March 1989 | $1.91 | $25.88 |
| February 1989 | $1.90 | $25.75 |
| January 1989 | $2.04 | $27.75 |
| December 1988 | $2.21 | $30 |
| November 1988 | $2.14 | $29.12 |
| October 1988 | $2.34 | $31.88 |
| September 1988 | $2.25 | $30.62 |
| August 1988 | $2.23 | $30.37 |
| July 1988 | $2.31 | $31.50 |
| June 1988 | $2.23 | $30.37 |
| May 1988 | $2.27 | $31 |
| April 1988 | $2.16 | $29.50 |
| March 1988 | $2.07 | $28.25 |
| February 1988 | $2.10 | $28.75 |
| January 1988 | $2.27 | $31.12 |
| December 1987 | $2.24 | $30.75 |
| November 1987 | $1.94 | $26.63 |
| October 1987 | $1.66 | $22.75 |
| September 1987 | $2.47 | $33.88 |
| August 1987 | $2.36 | $32.50 |
| July 1987 | $2.16 | $29.75 |
| June 1987 | $2.25 | $30.88 |
| May 1987 | $1.85 | $25.50 |
| April 1987 | $2.02 | $55.75 |
| March 1987 | $2.22 | $61.25 |
| February 1987 | $2.34 | $64.50 |
| January 1987 | $2.18 | $60 |
| December 1986 | $1.92 | $53 |
| November 1986 | $1.86 | $51.50 |
| October 1986 | $1.63 | $45 |
| September 1986 | $1.51 | $41.75 |
| August 1986 | $1.72 | $47.62 |
| July 1986 | $1.52 | $42 |
| June 1986 | $1.63 | $67.63 |
| May 1986 | $1.59 | $66.25 |
| April 1986 | $1.42 | $59 |
| March 1986 | $1.48 | $61.38 |
| February 1986 | $1.45 | $60.25 |
| January 1986 | $1.38 | $57.50 |
| December 1985 | $1.42 | $59.12 |
| November 1985 | $1.35 | $56.25 |
| October 1985 | $1.25 | $52 |
| September 1985 | $1.11 | $46.12 |
| August 1985 | $1.18 | $49 |
| July 1985 | $1.10 | $46 |
| June 1985 | $1.18 | $49.37 |
| May 1985 | $1.18 | $49.37 |
| April 1985 | $1.07 | $44.50 |
| March 1985 | $0.90 | $37.50 |
| February 1985 | $0.79 | $33.12 |
| January 1985 | $0.69 | $28.75 |
| December 1984 | $0.74 | $31 |
| November 1984 | $0.70 | $29.25 |
| October 1984 | $0.78 | $32.75 |
| September 1984 | $0.72 | $30 |
| August 1984 | $0.68 | $28.25 |
| July 1984 | $0.58 | $24.38 |
| June 1984 | $0.55 | $22.87 |
| May 1984 | $0.47 | $19.75 |
| April 1984 | $0.47 | $19.63 |
| March 1984 | $0.50 | $21 |
| February 1984 | $0.40 | $16.50 |
| January 1984 | $0.40 | $16.63 |
| December 1983 | $0.42 | $17.75 |
| November 1983 | $0.42 | $17.38 |
| October 1983 | $0.36 | $15.25 |
| September 1983 | $0.41 | $17 |
| August 1983 | $0.41 | $17.25 |
| July 1983 | $0.41 | $17 |
| June 1983 | $0.41 | $17.25 |
| May 1983 | $0.41 | $17.25 |
| April 1983 | $0.42 | $17.75 |
| March 1983 | $0.40 | $16.50 |
| February 1983 | $0.40 | $16.50 |
| January 1983 | $0.34 | $14.38 |
| December 1982 | $0.35 | $14.63 |
| November 1982 | $0.36 | $15.25 |
| October 1982 | $0.30 | $12.50 |
| September 1982 | $0.29 | $12 |
| August 1982 | $0.28 | $11.75 |
| July 1982 | $0.28 | $11.75 |
| June 1982 | $0.28 | $11.63 |
| May 1982 | $0.27 | $11.12 |
| April 1982 | $0.25 | $10.50 |
| March 1982 | $0.24 | $10 |
| February 1982 | $0.26 | $10.87 |
| January 1982 | $0.28 | $11.50 |
| December 1981 | $0.28 | $11.87 |
| November 1981 | $0.30 | $12.63 |
| October 1981 | $0.25 | $10.63 |
| September 1981 | $0.25 | $10.38 |
| August 1981 | $0.25 | $10.50 |
| July 1981 | $0.28 | $11.50 |
| June 1981 | $0.30 | $12.38 |
| May 1981 | $0.25 | $10.50 |
| April 1981 | $0.23 | $9.63 |
| March 1981 | $0.22 | $9.25 |
| February 1981 | $0.23 | $9.50 |
| January 1981 | $0.23 | $9.63 |
| December 1980 | $0.22 | $9 |
| November 1980 | $0.22 | $9.25 |
| October 1980 | $0.19 | $7.88 |
| September 1980 | $0.19 | $7.88 |
| August 1980 | $0.19 | $8 |
| July 1980 | $0.19 | $7.88 |
| June 1980 | $0.17 | $7 |
| May 1980 | $0.16 | $6.87 |
| April 1980 | $0.17 | $7.25 |
| March 1980 | $0.17 | $7.12 |
| February 1980 | $600,876.56 | $1,000,000 |
| January 1980 | $600,876.56 | $1,000,000 |
| December 1979 | $600,876.56 | $1,000,000 |
| November 1979 | $600,876.56 | $1,000,000 |
| October 1979 | $600,876.56 | $1,000,000 |
| September 1979 | $600,876.56 | $1,000,000 |
| August 1979 | $600,876.56 | $1,000,000 |
| July 1979 | $600,876.56 | $1,000,000 |
| June 1979 | $600,876.56 | $1,000,000 |
| May 1979 | $600,876.56 | $1,000,000 |
| April 1979 | $600,876.56 | $1,000,000 |
| March 1979 | $600,876.56 | $1,000,000 |
| February 1979 | $600,876.56 | $1,000,000 |
| January 1979 | $600,876.56 | $1,000,000 |
| December 1978 | $600,876.56 | $1,000,000 |
| November 1978 | $600,876.56 | $1,000,000 |
| October 1978 | $600,876.56 | $1,000,000 |
| September 1978 | $600,876.56 | $1,000,000 |
| August 1978 | $600,876.56 | $1,000,000 |
| July 1978 | $600,876.56 | $1,000,000 |
| June 1978 | $600,876.56 | $1,000,000 |
| May 1978 | $600,876.56 | $1,000,000 |
| April 1978 | $600,876.56 | $1,000,000 |
| March 1978 | $600,876.56 | $1,000,000 |
| February 1978 | $600,876.56 | $1,000,000 |
| January 1978 | $600,876.56 | $1,000,000 |
| December 1977 | $600,876.56 | $1,000,000 |
| November 1977 | $600,876.56 | $1,000,000 |
| October 1977 | $600,876.56 | $1,000,000 |
| September 1977 | $600,876.56 | $1,000,000 |
| August 1977 | $600,876.56 | $1,000,000 |
| July 1977 | $600,876.56 | $1,000,000 |
| June 1977 | $600,876.56 | $1,000,000 |
| May 1977 | $600,876.56 | $1,000,000 |
| April 1977 | $600,876.56 | $1,000,000 |
| March 1977 | $600,876.56 | $1,000,000 |
| February 1977 | $600,876.56 | $1,000,000 |
| January 1977 | $600,876.56 | $1,000,000 |
| December 1976 | $600,876.56 | $1,000,000 |
| November 1976 | $600,876.56 | $1,000,000 |
| October 1976 | $600,876.56 | $1,000,000 |
| September 1976 | $600,876.56 | $1,000,000 |
| August 1976 | $600,876.56 | $1,000,000 |
| July 1976 | $600,876.56 | $1,000,000 |
| June 1976 | $600,876.56 | $1,000,000 |
| May 1976 | $600,876.56 | $1,000,000 |
| April 1976 | $600,876.56 | $1,000,000 |
| March 1976 | $600,876.56 | $1,000,000 |
| February 1976 | $600,876.56 | $1,000,000 |
| January 1976 | $600,876.56 | $1,000,000 |
| December 1975 | $600,876.56 | $1,000,000 |
| November 1975 | $600,876.56 | $1,000,000 |
| October 1975 | $600,876.56 | $1,000,000 |
| September 1975 | $600,876.56 | $1,000,000 |
| August 1975 | $600,876.56 | $1,000,000 |
| July 1975 | $600,876.56 | $1,000,000 |
| June 1975 | $600,876.56 | $1,000,000 |
| May 1975 | $600,876.56 | $1,000,000 |
| April 1975 | $600,876.56 | $1,000,000 |
| March 1975 | $600,876.56 | $1,000,000 |
| February 1975 | $600,876.56 | $1,000,000 |
| January 1975 | $600,876.56 | $1,000,000 |
| December 1974 | $600,876.56 | $1,000,000 |
| November 1974 | $600,876.56 | $1,000,000 |
| October 1974 | $600,876.56 | $1,000,000 |
| September 1974 | $600,876.56 | $1,000,000 |
| August 1974 | $600,876.56 | $1,000,000 |
| July 1974 | $600,876.56 | $1,000,000 |
| June 1974 | $600,876.56 | $1,000,000 |
| May 1974 | $600,876.56 | $1,000,000 |
| April 1974 | $600,876.56 | $1,000,000 |
| March 1974 | $600,876.56 | $1,000,000 |
| February 1974 | $600,876.56 | $1,000,000 |
| January 1974 | $600,876.56 | $1,000,000 |
| December 1973 | $600,876.56 | $1,000,000 |
| November 1973 | $600,876.56 | $1,000,000 |
| October 1973 | $600,876.56 | $1,000,000 |
| September 1973 | $600,876.56 | $1,000,000 |
| August 1973 | $600,876.56 | $1,000,000 |
| July 1973 | $600,876.56 | $1,000,000 |
| June 1973 | $600,876.56 | $1,000,000 |
| May 1973 | $600,876.56 | $1,000,000 |
| April 1973 | $600,876.56 | $1,000,000 |
| March 1973 | $600,876.56 | $1,000,000 |
| February 1973 | $600,876.56 | $1,000,000 |
| January 1973 | $600,876.56 | $1,000,000 |
| December 1972 | $600,876.56 | $1,000,000 |
| November 1972 | $600,876.56 | $1,000,000 |
| October 1972 | $600,876.56 | $1,000,000 |
| September 1972 | $600,876.56 | $1,000,000 |
| August 1972 | $600,876.56 | $1,000,000 |
| July 1972 | $600,876.56 | $1,000,000 |
| June 1972 | $600,876.56 | $1,000,000 |
TR
List: Champions
Price: $39.42
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 27.07%
Dividend Per Share: 0.36 USD
Earnings Per Share: 1.30 USD
P/E Ratio: 32.22
Exchange: NYQ
Sector: Consumer Defensive
Industry: Confectioners
Country: United States
Volume: 114900
Ebitda: 114.6 millionMarket Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 3.00%
DGR5: 4.40%
DGR10: 4.63%
DGR20: 4.70%