Tootsie Roll Industries, Inc. Common Stock (TR)

Last Price42.39

Change+1.07 (2.59%)

NYSE · Last Trade: Mar 13th, 5:49 PM EDT

Historical Prices For Tootsie Roll Industries, Inc. Common Stock (TR)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	40.95	41.82	40.41	41.32	122,221	41.32
3/11/2026	41.10	41.79	40.52	40.98	199,241	40.98
3/10/2026	42.02	42.66	41.00	41.53	136,986	41.53
3/09/2026	41.56	43.11	41.51	42.34	163,594	42.34
3/06/2026	40.91	42.17	40.69	41.96	153,870	41.96
3/05/2026	41.80	42.78	40.20	41.39	147,776	41.39
3/04/2026	42.32	43.60	42.07	43.20	160,314	43.20
3/03/2026	42.40	42.49	41.64	42.06	216,735	42.06
3/02/2026	42.27	43.68	42.16	42.97	255,055	42.97
2/27/2026	41.96	42.70	41.96	42.23	154,272	42.23
2/26/2026	42.09	42.38	41.62	41.98	103,707	41.98
2/25/2026	42.44	42.91	41.02	41.85	127,593	41.85
2/24/2026	42.41	42.71	41.93	42.64	98,067	42.64
2/23/2026	41.33	42.38	40.99	42.11	95,541	42.11
2/20/2026	41.35	41.88	41.03	41.51	184,891	41.51
2/19/2026	41.57	41.92	41.26	41.28	110,040	41.28
2/18/2026	41.81	41.81	40.92	41.57	112,847	41.57
2/17/2026	42.08	42.74	41.64	42.00	204,336	42.00
2/13/2026	41.20	42.35	40.49	42.00	124,460	42.00
2/12/2026	40.39	42.78	40.08	41.18	191,086	41.18
2/11/2026	39.50	40.52	39.20	40.01	126,043	40.01
2/10/2026	39.02	39.96	38.70	39.65	129,117	39.65
2/09/2026	39.10	39.11	38.09	38.86	116,941	38.86
2/06/2026	39.05	39.69	38.96	39.29	140,531	39.29
2/05/2026	39.21	39.71	38.94	39.15	155,131	39.15
2/04/2026	38.80	39.39	38.63	38.86	132,853	38.86
2/03/2026	38.53	39.17	38.24	38.49	114,447	38.49
2/02/2026	37.88	38.66	37.88	38.66	107,531	38.66
1/30/2026	37.06	37.94	37.04	37.88	142,558	37.88
1/29/2026	37.25	37.66	36.98	37.07	120,525	37.07
1/28/2026	37.12	37.47	36.85	37.17	81,974	37.17
1/27/2026	37.40	37.66	36.78	37.48	105,696	37.48
1/26/2026	37.65	38.21	37.35	37.38	122,331	37.38
1/23/2026	37.68	38.10	37.10	37.55	82,930	37.55
1/22/2026	37.66	38.09	37.32	37.72	106,418	37.72
1/21/2026	37.73	37.78	37.26	37.62	117,710	37.62
1/20/2026	37.21	38.13	37.18	37.81	94,213	37.81
1/16/2026	37.65	37.97	37.12	37.37	99,954	37.37
1/15/2026	37.51	38.09	37.42	37.80	107,187	37.80
1/14/2026	37.35	37.80	36.89	37.74	84,227	37.74
1/13/2026	36.97	37.76	36.55	37.48	94,000	37.48
1/12/2026	36.72	37.38	36.41	37.07	66,429	37.07
1/09/2026	36.72	36.92	36.44	36.70	71,070	36.70
1/08/2026	35.80	36.84	35.80	36.83	146,740	36.83
1/07/2026	36.14	36.14	35.27	35.84	115,443	35.84
1/06/2026	35.63	36.11	35.11	36.04	107,817	36.04
1/05/2026	35.47	36.26	34.93	35.77	144,209	35.77
1/02/2026	36.50	36.71	35.40	35.41	107,719	35.41
12/31/2025	36.78	36.88	36.22	36.63	122,778	36.63
12/30/2025	37.04	37.50	36.72	36.82	94,087	36.82
12/29/2025	37.50	37.63	36.72	37.09	99,800	37.09
12/26/2025	37.40	38.16	37.04	37.47	111,786	37.47
12/24/2025	37.55	37.56	37.17	37.42	64,748	37.42
12/23/2025	37.36	37.83	37.12	37.35	116,943	37.26
12/22/2025	37.62	38.02	37.13	37.53	128,010	37.44
12/19/2025	37.77	38.01	37.34	37.74	379,660	37.65
12/18/2025	37.80	38.38	37.73	37.74	115,092	37.65
12/17/2025	37.79	38.45	37.77	37.82	131,443	37.73
12/16/2025	38.03	38.34	37.59	37.66	104,948	37.57
12/15/2025	37.61	37.95	37.11	37.83	125,966	37.74