OTC:TOFB | Historical Stock Price | TOFUTTI BRANDS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-12-08 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.44$1.10$2.75$6.85$17.061983-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.83$1.8319,700
2020-12-30$1.86$1.865,400
2020-12-29$1.87$1.8729,200
2020-12-28$1.88$1.886,700
2020-12-24$1.85$1.850
2020-12-23$1.85$1.851,900
2020-12-22$1.85$1.85200
2020-12-21$1.83$1.83500
2020-12-18$1.85$1.856,600
2020-12-17$1.90$1.903,000
2020-12-16$1.85$1.856,200
2020-12-15$1.87$1.87800
2020-12-14$1.85$1.8560,100
2020-12-11$1.71$1.712,900
2020-12-10$1.80$1.801,300
2020-12-09$1.80$1.8010,800
2020-12-08$1.80$1.8032,400
2020-12-07$1.75$1.7534,800
2020-12-04$1.85$1.8514,100
2020-12-03$1.85$1.854,500
2020-12-02$1.85$1.856,700
2020-12-01$1.85$1.854,700
2020-11-30$1.78$1.786,900
2020-11-27$1.82$1.82200
2020-11-25$1.90$1.903,300
2020-11-24$1.96$1.962,700
2020-11-23$1.95$1.951,800
2020-11-20$1.95$1.95300
2020-11-19$1.98$1.9817,900
2020-11-18$1.91$1.9113,900
2020-11-17$1.87$1.878,700
2020-11-16$1.80$1.8012,600
2020-11-13$1.75$1.750
2020-11-12$1.75$1.750
2020-11-11$1.75$1.75800
2020-11-10$1.59$1.59100
2020-11-09$1.71$1.711,500
2020-11-06$1.70$1.70100
2020-11-05$1.70$1.700
2020-11-04$1.70$1.70200
2020-11-03$1.70$1.707,100
2020-11-02$1.65$1.655,900
2020-10-30$1.70$1.700
2020-10-29$1.70$1.70100
2020-10-28$1.55$1.553,900
2020-10-27$1.70$1.700
2020-10-26$1.70$1.704,600
2020-10-23$1.59$1.59100
2020-10-22$1.59$1.59100
2020-10-21$1.66$1.661,000
2020-10-20$1.70$1.70100
2020-10-19$1.54$1.542,400
2020-10-16$1.67$1.67300
2020-10-15$1.71$1.712,000
2020-10-14$1.71$1.712,000
2020-10-13$1.74$1.74300
2020-10-12$1.72$1.72400
2020-10-09$1.71$1.710
2020-10-08$1.71$1.71300
2020-10-07$1.71$1.7113,300
2020-10-06$1.62$1.621,700
2020-10-05$1.70$1.705,200
2020-10-02$1.70$1.700
2020-10-01$1.70$1.7014,500
2020-09-30$1.73$1.730
2020-09-29$1.73$1.73200
2020-09-28$1.75$1.75500
2020-09-25$1.75$1.75100
2020-09-24$1.74$1.742,800
2020-09-23$1.80$1.800
2020-09-22$1.80$1.800
2020-09-21$1.80$1.80100
2020-09-18$1.80$1.800
2020-09-17$1.80$1.800
2020-09-16$1.80$1.80500
2020-09-15$1.83$1.830
2020-09-14$1.83$1.83100
2020-09-11$1.83$1.830
2020-09-10$1.83$1.836,700
2020-09-09$1.92$1.92500
2020-09-08$1.93$1.93500
2020-09-04$1.93$1.930
2020-09-03$1.93$1.93800
2020-09-02$1.80$1.80700
2020-09-01$1.95$1.954,200
2020-08-31$1.72$1.722,100
2020-08-28$1.72$1.721,000
2020-08-27$1.87$1.879,200
2020-08-26$1.80$1.801,600
2020-08-25$1.80$1.80700
2020-08-24$1.90$1.905,000
2020-08-21$1.85$1.854,400
2020-08-20$1.85$1.851,000
2020-08-19$1.90$1.9014,300
2020-08-18$1.75$1.7529,800
2020-08-17$1.61$1.61300
2020-08-14$1.72$1.721,100
2020-08-13$1.60$1.606,400
2020-08-12$1.65$1.650
2020-08-11$1.65$1.65700
2020-08-10$1.60$1.609,400
2020-08-07$1.55$1.550
2020-08-06$1.55$1.5511,700
2020-08-05$1.54$1.542,800
2020-08-04$1.54$1.54100
2020-08-03$1.54$1.542,000
2020-07-31$1.45$1.45500
2020-07-30$1.45$1.4516,600
2020-07-29$1.45$1.4547,600
2020-07-28$1.60$1.600
2020-07-27$1.60$1.60300
2020-07-24$1.63$1.63200
2020-07-23$1.59$1.591,600
2020-07-22$1.40$1.402,300
2020-07-21$1.60$1.601,900
2020-07-20$1.55$1.551,200
2020-07-17$1.60$1.60100
2020-07-16$1.48$1.481,100
2020-07-15$1.50$1.502,300
2020-07-14$1.60$1.60200
2020-07-13$1.60$1.601,800
2020-07-10$1.69$1.69100
2020-07-09$1.62$1.620
2020-07-08$1.62$1.622,300
2020-07-07$1.38$1.382,200
2020-07-06$1.60$1.60800
2020-07-02$1.70$1.70500
2020-07-01$1.70$1.705,000
2020-06-30$1.71$1.710
2020-06-29$1.71$1.711,000
2020-06-26$1.60$1.600
2020-06-25$1.60$1.600
2020-06-24$1.60$1.600
2020-06-23$1.60$1.601,000
2020-06-22$1.54$1.540
2020-06-19$1.54$1.541,000
2020-06-18$1.50$1.50600
2020-06-17$1.56$1.562,300
2020-06-16$1.60$1.603,100
2020-06-15$1.63$1.63300
2020-06-12$1.63$1.634,800
2020-06-11$1.55$1.55300
2020-06-10$1.68$1.68200
2020-06-09$1.57$1.57200
2020-06-08$1.55$1.551,100
2020-06-05$1.59$1.591,100
2020-06-04$1.58$1.580
2020-06-03$1.58$1.584,900
2020-06-02$1.54$1.540
2020-06-01$1.54$1.540
2020-05-29$1.54$1.54800
2020-05-28$1.52$1.520
2020-05-27$1.52$1.52200
2020-05-26$1.73$1.731,700
2020-05-22$1.70$1.704,200
2020-05-21$1.75$1.751,100
2020-05-20$1.75$1.753,500
2020-05-19$1.75$1.753,600
2020-05-18$1.70$1.70900
2020-05-15$1.60$1.606,200
2020-05-14$1.60$1.601,000
2020-05-13$1.65$1.652,300
2020-05-12$1.63$1.631,900
2020-05-11$1.65$1.6511,300
2020-05-08$1.65$1.6518,700
2020-05-07$1.65$1.6533,900
2020-05-06$1.50$1.503,500
2020-05-05$1.47$1.47200
2020-05-04$1.46$1.465,100
2020-05-01$1.39$1.39600
2020-04-30$1.59$1.591,900
2020-04-29$1.55$1.55300
2020-04-28$1.59$1.590
2020-04-27$1.59$1.59200
2020-04-24$1.33$1.33500
2020-04-23$1.55$1.556,300
2020-04-22$1.45$1.450
2020-04-21$1.45$1.45200
2020-04-20$1.45$1.450
2020-04-17$1.45$1.45400
2020-04-16$1.45$1.45200
2020-04-15$1.45$1.451,300
2020-04-14$1.45$1.451,800
2020-04-13$1.42$1.421,200
2020-04-09$1.39$1.391,400
2020-04-08$1.44$1.441,500
2020-04-07$1.35$1.352,700
2020-04-06$1.40$1.40300
2020-04-03$1.22$1.223,700
2020-04-02$1.10$1.101,300
2020-04-01$1.22$1.221,700
2020-03-31$1.28$1.280
2020-03-30$1.28$1.281,300
2020-03-27$1.22$1.220
2020-03-26$1.22$1.228,400
2020-03-25$1.40$1.401,300
2020-03-24$1.21$1.2116,900
2020-03-23$1.19$1.19800
2020-03-20$1.45$1.45600
2020-03-19$1.20$1.203,900
2020-03-18$1.18$1.1813,400
2020-03-17$1.50$1.50900
2020-03-16$1.35$1.35500
2020-03-13$1.35$1.351,200
2020-03-12$1.30$1.3010,000
2020-03-11$1.36$1.363,700
2020-03-10$1.45$1.452,200
2020-03-09$1.45$1.452,000
2020-03-06$1.55$1.551,300
2020-03-05$1.51$1.511,100
2020-03-04$1.55$1.551,100
2020-03-03$1.56$1.56600
2020-03-02$1.51$1.514,400
2020-02-28$1.51$1.51700
2020-02-27$1.51$1.511,000
2020-02-26$1.53$1.533,400
2020-02-25$1.50$1.501,800
2020-02-24$1.48$1.482,700
2020-02-21$1.50$1.501,200
2020-02-20$1.51$1.518,500
2020-02-19$1.54$1.5428,400
2020-02-18$1.67$1.672,500
2020-02-14$1.60$1.6013,100
2020-02-13$1.62$1.629,700
2020-02-12$1.69$1.69200
2020-02-11$1.69$1.69100
2020-02-10$1.81$1.816,100
2020-02-07$1.81$1.81400
2020-02-06$1.80$1.80200
2020-02-05$1.55$1.557,000
2020-02-04$1.78$1.780
2020-02-03$1.78$1.781,200
2020-01-31$1.81$1.81100
2020-01-30$1.80$1.80300
2020-01-29$1.87$1.870
2020-01-28$1.87$1.87100
2020-01-27$1.80$1.80700
2020-01-24$1.89$1.89200
2020-01-23$1.89$1.89500
2020-01-22$1.81$1.81800
2020-01-21$1.81$1.81800
2020-01-17$1.90$1.906,500
2020-01-16$1.90$1.901,400
2020-01-15$1.77$1.77700
2020-01-14$1.86$1.860
2020-01-13$1.86$1.862,500
2020-01-10$1.77$1.770
2020-01-09$1.77$1.771,200
2020-01-08$1.71$1.710
2020-01-07$1.71$1.71300
2020-01-06$1.85$1.85200
2020-01-03$1.72$1.723,200
2020-01-02$1.77$1.772,400