Tootsie Roll Industries, Inc. - Price History
Stock symbol TROLB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TROLB (Tootsie Roll Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30 | $30 |
| December 2023 | $30 | $30 |
| November 2023 | $29.91 | $30 |
| October 2023 | $29.91 | $30 |
| September 2023 | $30.91 | $31 |
| August 2023 | $33.05 | $33.15 |
| July 2023 | $33.90 | $34 |
| June 2023 | $35.90 | $36.01 |
| May 2023 | $40.05 | $40.27 |
| April 2023 | $42.77 | $43.01 |
| March 2023 | $42.31 | $42.54 |
| February 2023 | $44.80 | $46.50 |
| January 2023 | $47.85 | $48.05 |
| December 2022 | $47.58 | $49.49 |
| November 2022 | $41.39 | $43.05 |
| October 2022 | $39.90 | $41.50 |
| September 2022 | $34.64 | $34.94 |
| August 2022 | $34.51 | $35.99 |
| July 2022 | $29.58 | $30.85 |
| June 2022 | $32.26 | $33.65 |
| May 2022 | $32.99 | $34.50 |
| April 2022 | $33.75 | $35.30 |
| March 2022 | $30.73 | $31.07 |
| February 2022 | $29.63 | $32 |
| January 2022 | $29.63 | $32 |
| December 2021 | $29.33 | $29.74 |
| November 2021 | $29.24 | $29.74 |
| October 2021 | $29.24 | $29.74 |
| September 2021 | $29.16 | $29.74 |
| August 2021 | $29.04 | $31.55 |
| July 2021 | $29.22 | $31.75 |
| June 2021 | $29.36 | $32 |
| May 2021 | $27.65 | $28.28 |
| April 2021 | $27.53 | $30 |
| March 2021 | $27.53 | $30 |
| February 2021 | $48.04 | $54.10 |
| January 2021 | $48.04 | $54.10 |
| December 2020 | $25.90 | $26.54 |
| November 2020 | $25.71 | $29 |
| October 2020 | $25.71 | $29 |
| September 2020 | $25.62 | $29 |
| August 2020 | $31.07 | $32.03 |
| July 2020 | $30.92 | $35 |
| June 2020 | $30.43 | $34.45 |
| May 2020 | $32.28 | $33.36 |
| April 2020 | $32.11 | $36.45 |
| March 2020 | $30.02 | $31.02 |
| February 2020 | $30.02 | $31.02 |
| January 2020 | $28.91 | $33.90 |
| December 2019 | $29.55 | $34.75 |
| November 2019 | $32.24 | $33.40 |
| October 2019 | $31.04 | $36.50 |
| September 2019 | $31.36 | $32.58 |
| August 2019 | $30.19 | $35.60 |
| July 2019 | $30.83 | $32.03 |
| June 2019 | $29.60 | $35 |
| May 2019 | $27.95 | $33.05 |
| April 2019 | $27.86 | $32.94 |
| March 2019 | $29.88 | $31.12 |
| February 2019 | $27.83 | $33.01 |
| January 2019 | $25.50 | $26.63 |
| December 2018 | $30.67 | $32.03 |
| November 2018 | $25.42 | $26.63 |
| October 2018 | $30.58 | $32.03 |
| September 2018 | $30.50 | $32.03 |
| August 2018 | $30.50 | $32.03 |
| July 2018 | $30.50 | $32.03 |
| June 2018 | $28.48 | $33.98 |
| May 2018 | $31.07 | $32.72 |
| April 2018 | $31.07 | $32.72 |
| March 2018 | $31.07 | $32.72 |
| February 2018 | $30.09 | $31.76 |
| January 2018 | $30.09 | $31.76 |
| December 2017 | $28.09 | $34.71 |
| November 2017 | $30.77 | $32.56 |
| October 2017 | $28.72 | $35.58 |
| September 2017 | $30.65 | $32.43 |
| August 2017 | $28.53 | $35.44 |
| July 2017 | $30.10 | $31.85 |
| June 2017 | $28.02 | $34.81 |
| May 2017 | $29.62 | $36.89 |
| April 2017 | $29.62 | $36.89 |
| March 2017 | $30.21 | $37.70 |
| February 2017 | $30.17 | $37.66 |
| January 2017 | $43.63 | $54.45 |
| December 2016 | $30.20 | $37.75 |
| November 2016 | $33.36 | $35.54 |
| October 2016 | $33.36 | $35.54 |
| September 2016 | $33.28 | $35.54 |
| August 2016 | $30.09 | $37.70 |
| July 2016 | $29.66 | $31.68 |
| June 2016 | $26.75 | $33.60 |
| May 2016 | $48.01 | $60.31 |
| April 2016 | $27.59 | $29.53 |
| March 2016 | $27.59 | $29.53 |
| February 2016 | $27.52 | $29.54 |
| January 2016 | $27.52 | $29.54 |
| December 2015 | $27.52 | $29.54 |
| November 2015 | $24.84 | $32.28 |
| October 2015 | $26.93 | $28.98 |
| September 2015 | $26.86 | $28.98 |
| August 2015 | $26.86 | $28.98 |
| July 2015 | $26.86 | $28.98 |
| June 2015 | $24.31 | $31.67 |
| May 2015 | $21.86 | $28.56 |
| April 2015 | $26.55 | $28.73 |
| March 2015 | $26.55 | $28.73 |
| February 2015 | $26.49 | $28.73 |
| January 2015 | $23.27 | $30.48 |
| December 2014 | $39.53 | $51.78 |
| November 2014 | $21.02 | $27.59 |
| October 2014 | $19.18 | $25.18 |
| September 2014 | $21.07 | $22.92 |
| August 2014 | $18.40 | $24.32 |
| July 2014 | $55.50 | $60.38 |
| June 2014 | $55.50 | $60.38 |
| May 2014 | $48.32 | $64.06 |
| April 2014 | $38.41 | $50.92 |
| March 2014 | $23.61 | $25.71 |
| February 2014 | $23.61 | $25.71 |
| January 2014 | $19.94 | $27.28 |
| December 2013 | $29.60 | $32.24 |
| November 2013 | $29.54 | $32.24 |
| October 2013 | $29.54 | $32.24 |
| September 2013 | $29.48 | $32.24 |
| August 2013 | $29.48 | $32.24 |
| July 2013 | $25.62 | $35.23 |
| June 2013 | $20.37 | $28.02 |
| May 2013 | $22.45 | $24.62 |
| April 2013 | $19.38 | $26.90 |
| March 2013 | $17.64 | $19.35 |
| February 2013 | $17.07 | $18.78 |
| January 2013 | $17.07 | $18.78 |
| December 2012 | $17.07 | $18.78 |
| November 2012 | $16.64 | $18.78 |
| October 2012 | $16.64 | $18.78 |
| September 2012 | $16.64 | $18.78 |
| August 2012 | $14.39 | $21.14 |
| July 2012 | $15.68 | $17.76 |
| June 2012 | $15.68 | $17.76 |
| May 2012 | $15.62 | $17.76 |
| April 2012 | $13.55 | $19.99 |
| March 2012 | $13.65 | $20.13 |
| February 2012 | $14.14 | $20.92 |
| January 2012 | $16.79 | $19.15 |
| December 2011 | $16.79 | $19.15 |
| November 2011 | $16.73 | $19.15 |
| October 2011 | $16.73 | $19.15 |
| September 2011 | $16.73 | $19.15 |
| August 2011 | $14.03 | $20.92 |
| July 2011 | $19.64 | $22.56 |
| June 2011 | $16.47 | $24.65 |
| May 2011 | $19.11 | $22.01 |
| April 2011 | $19.11 | $22.01 |
| March 2011 | $16.07 | $24.05 |
| February 2011 | $15.70 | $23.58 |
| January 2011 | $18.30 | $21.14 |
| December 2010 | $18.30 | $21.14 |
| November 2010 | $14.88 | $22.43 |
| October 2010 | $14.31 | $21.56 |
| September 2010 | $16.84 | $19.51 |
| August 2010 | $16.79 | $19.51 |
| July 2010 | $13.68 | $20.70 |
| June 2010 | $13.68 | $20.70 |
| May 2010 | $14.14 | $21.56 |
| April 2010 | $16.97 | $25.88 |
| December 2009 | $16.44 | $25.12 |
| November 2009 | $19.13 | $29.31 |
| July 2009 | $11.92 | $18.30 |
| June 2009 | $11.97 | $18.38 |
| March 2009 | $11.96 | $18.42 |
| February 2009 | $10.52 | $16.26 |
| January 2009 | $9.47 | $14.64 |
| December 2008 | $5.26 | $8.13 |
| November 2008 | $13.04 | $20.33 |
| October 2008 | $11.48 | $17.89 |
| August 2008 | $15.59 | $24.39 |
| July 2008 | $14.03 | $21.95 |
| June 2008 | $14.29 | $22.36 |
| May 2008 | $11.92 | $18.70 |
| April 2008 | $15.02 | $23.58 |
| February 2008 | $13.29 | $20.92 |
| October 2007 | $24.98 | $39.47 |
| June 2007 | $13.44 | $21.31 |
| April 2007 | $12.45 | $19.74 |
| February 2007 | $12.89 | $20.50 |
| December 2006 | $15.42 | $24.52 |
| October 2006 | $13.02 | $20.77 |
| August 2006 | $18.19 | $29.12 |
| May 2006 | $17.20 | $27.59 |
| April 2006 | $18.15 | $29.12 |
| March 2006 | $11.94 | $19.16 |
| February 2006 | $12.92 | $20.80 |
| November 2005 | $13.29 | $21.48 |
| October 2005 | $13.59 | $21.95 |
| September 2005 | $12.86 | $20.84 |
| July 2005 | $12.91 | $20.91 |
| April 2005 | $12.83 | $20.84 |
| March 2005 | $13.31 | $21.67 |
| February 2005 | $16.85 | $27.45 |
| January 2005 | $17.17 | $27.97 |
| December 2004 | $17.17 | $27.97 |
| September 2004 | $17.71 | $28.97 |
| April 2004 | $17.19 | $28.17 |
| March 2004 | $16.31 | $26.73 |
| February 2004 | $15.83 | $26.01 |
| January 2004 | $15.06 | $24.74 |
| December 2003 | $15.39 | $25.28 |
| October 2003 | $15.36 | $25.28 |
| July 2003 | $12.48 | $20.59 |
TROLB
Price: $30
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 33.33%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 1.08 USD
P/E Ratio: 24
Exchange: PNK
Sector: Consumer Defensive
Industry: Confectioners
Volume: 932
Ebitda: 114.6 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 2.62%
DGR5: 3.42%
DGR10: 16.65%