FRA, TZ3 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TZ3: Tootsie Roll Industries Inc

26 Aug 2025

LAST: 34.00	CHANGE: 0.20	OPEN: 34.00	HIGH: 34.00	ASK: 0.00	VOLUME: 158
LAST: 34.00	CHG(%): 0.59	PREV: 33.80	LOW: 34.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	34.00	34.00	34.00	34.00	158
25 Aug 25	33.80	33.80	33.80	33.80	158
22 Aug 25	33.60	33.60	33.60	33.60	158
21 Aug 25	33.20	33.20	33.20	33.20	158
20 Aug 25	33.00	33.00	33.00	33.00	158
19 Aug 25	33.00	33.00	33.00	33.00	158
18 Aug 25	32.60	32.60	32.60	32.60	158
15 Aug 25	33.00	33.00	33.00	33.00	158
14 Aug 25	33.40	33.40	33.40	33.40	158
13 Aug 25	33.40	33.40	33.40	33.40	158

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

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:

TECHNICAL INDICATORS

MA5:	33.52
MA10:	33.30
MA20:	33.12
MA50:	31.32
MA100:	30.07
MA200:	29.91
STO9:	100.00
STO14:	100.00
RSI14:	63.82
MTM14:	0.96
ROC14:	0.03
ATR:	0.25
Week High:	34.00
Week Low:	33.00
Month High:	34.42
Month Low:	32.16
Year High:	34.42
Year Low:	25.69
Volatility:	7.30

RECENT SPLITS

Date	Ratio
05 Mar 2025	1.03-1
05 Mar 2024	1.03-1
03 Mar 2023	1.03-1
04 Mar 2022	1.03-1
04 Mar 2021	103-100
02 Mar 2020	103-100
05 Mar 2018	103-100
03 Mar 2017	103-100
04 Mar 2016	103-100
06 Mar 2015	103-100

RECENT DIVIDENDS

Date	Amount
18 Jun 2025	$0.08
05 Mar 2025	$0.08
18 Dec 2024	$0.07
08 Oct 2024	$0.07
20 Jun 2024	$0.07
05 Mar 2024	$0.07
19 Dec 2023	$0.07
06 Oct 2023	$0.07
16 Jun 2023	$0.07
03 Mar 2023	$0.07