Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.80	42.78	40.21	41.39	41.39	-1.32%	147,775
Mar 4, 2026	41.09	42.34	40.85	41.94	41.85	2.71%	164,852
Mar 3, 2026	41.17	41.25	40.43	40.84	40.75	-2.12%	223,236
Mar 2, 2026	41.04	42.41	40.93	41.72	41.63	1.75%	262,736
Feb 27, 2026	40.74	41.46	40.74	41.00	40.91	0.60%	158,899
Feb 26, 2026	40.86	41.14	40.40	40.76	40.67	0.31%	106,818
Feb 25, 2026	41.20	41.66	39.83	40.63	40.55	-1.85%	131,431
Feb 24, 2026	41.18	41.47	40.71	41.40	41.31	1.26%	101,009
Feb 23, 2026	40.13	41.15	39.80	40.88	40.80	1.44%	98,406
Feb 20, 2026	40.15	40.66	39.84	40.30	40.22	0.56%	190,437
Feb 19, 2026	40.36	40.70	40.06	40.08	39.99	-0.70%	113,341
Feb 18, 2026	40.59	40.59	39.73	40.36	40.28	-1.03%	116,232
Feb 17, 2026	40.85	41.50	40.43	40.78	40.69	-	210,466
Feb 13, 2026	40.00	41.12	39.31	40.78	40.69	1.99%	128,193
Feb 12, 2026	39.21	41.53	38.91	39.98	39.90	2.92%	196,818
Feb 11, 2026	38.35	39.34	38.05	38.85	38.76	0.91%	129,824
Feb 10, 2026	37.88	38.80	37.57	38.50	38.41	2.03%	132,990
Feb 9, 2026	37.96	37.97	36.98	37.73	37.65	-1.10%	120,449
Feb 6, 2026	37.91	38.53	37.83	38.15	38.07	0.36%	144,746
Feb 5, 2026	38.07	38.55	37.81	38.01	37.93	0.75%	159,784
Feb 4, 2026	37.67	38.24	37.51	37.73	37.65	0.96%	136,879
Feb 3, 2026	37.41	38.03	37.13	37.37	37.29	-0.44%	117,880
Feb 2, 2026	36.78	37.53	36.78	37.53	37.46	2.06%	110,769
Jan 30, 2026	35.98	36.83	35.96	36.78	36.70	2.19%	146,834
Jan 29, 2026	36.17	36.56	35.90	35.99	35.92	-0.27%	124,140
Jan 28, 2026	36.04	36.38	35.78	36.09	36.01	-0.83%	84,434
Jan 27, 2026	36.31	36.56	35.71	36.39	36.31	0.27%	108,866
Jan 26, 2026	36.55	37.10	36.26	36.29	36.22	-0.45%	126,000
Jan 23, 2026	36.58	37.00	36.02	36.46	36.38	-0.45%	85,417
Jan 22, 2026	36.56	36.98	36.23	36.62	36.55	0.27%	109,611
Jan 21, 2026	36.63	36.68	36.18	36.52	36.45	-0.50%	121,241
Jan 20, 2026	36.13	37.02	36.10	36.71	36.63	1.18%	97,039
Jan 16, 2026	36.55	36.86	36.04	36.28	36.21	-1.14%	102,952
Jan 15, 2026	36.42	36.98	36.33	36.70	36.62	0.16%	110,412
Jan 14, 2026	36.26	36.70	35.82	36.64	36.56	0.70%	86,754
Jan 13, 2026	35.89	36.66	35.49	36.39	36.31	1.11%	96,820
Jan 12, 2026	35.65	36.29	35.35	35.99	35.92	1.01%	68,421
Jan 9, 2026	35.65	35.85	35.38	35.63	35.56	-0.35%	73,202
Jan 8, 2026	34.76	35.77	34.76	35.76	35.68	2.76%	151,148
Jan 7, 2026	35.09	35.09	34.24	34.80	34.72	-0.55%	118,910
Jan 6, 2026	34.60	35.06	34.09	34.99	34.92	0.75%	111,051
Jan 5, 2026	34.44	35.20	33.91	34.73	34.66	1.02%	148,535
Jan 2, 2026	35.44	35.64	34.37	34.38	34.31	-3.33%	110,950
Dec 31, 2025	35.71	35.81	35.17	35.56	35.49	-0.52%	126,461
Dec 30, 2025	35.96	36.41	35.65	35.75	35.67	-0.73%	97,218
Dec 29, 2025	36.41	36.53	35.65	36.01	35.93	-1.01%	102,794
Dec 26, 2025	36.31	37.05	35.96	36.38	36.30	0.13%	115,139
Dec 24, 2025	36.46	36.47	36.09	36.33	36.25	0.19%	66,690
Dec 23, 2025	36.27	36.72	36.04	36.26	36.10	-0.48%	120,451
Dec 22, 2025	36.52	36.91	36.05	36.44	36.27	-0.56%	131,850
Dec 19, 2025	36.67	36.90	36.25	36.64	36.48	-	391,049
Dec 18, 2025	36.70	37.26	36.63	36.64	36.48	-0.21%	119,061
Dec 17, 2025	36.69	37.33	36.67	36.72	36.55	0.42%	135,398
Dec 16, 2025	36.92	37.22	36.50	36.56	36.40	-0.45%	108,148
Dec 15, 2025	36.52	36.85	36.03	36.73	36.56	0.83%	129,744
Dec 12, 2025	36.98	37.30	36.33	36.43	36.26	-1.39%	104,022
Dec 11, 2025	36.68	37.39	36.68	36.94	36.78	1.06%	134,437
Dec 10, 2025	36.04	36.89	36.04	36.55	36.39	1.29%	145,482
Dec 9, 2025	36.15	36.32	35.91	36.09	35.93	-0.16%	108,489
Dec 8, 2025	36.44	36.61	35.85	36.15	35.98	-0.96%	118,488
Dec 5, 2025	36.50	36.54	35.93	36.50	36.33	-0.37%	72,750
Dec 4, 2025	36.47	36.76	36.26	36.63	36.47	0.45%	107,881
Dec 3, 2025	36.54	36.91	36.18	36.47	36.30	0.32%	140,268
Dec 2, 2025	36.67	36.71	36.12	36.35	36.19	-0.77%	83,285
Dec 1, 2025	37.02	37.31	36.37	36.63	36.47	-1.64%	144,212
Nov 28, 2025	37.79	37.91	36.84	37.24	37.08	-0.90%	70,500
Nov 26, 2025	38.00	38.67	37.47	37.58	37.41	-1.10%	188,515
Nov 25, 2025	36.94	38.18	36.89	38.00	37.83	3.44%	138,280
Nov 24, 2025	37.45	37.70	36.73	36.74	36.57	-2.70%	217,777
Nov 21, 2025	38.36	38.89	37.44	37.76	37.59	-0.84%	208,157
Nov 20, 2025	38.50	39.02	37.27	38.08	37.91	-0.56%	135,638
Nov 19, 2025	38.56	39.05	38.26	38.29	38.12	-1.28%	120,276
Nov 18, 2025	38.36	38.86	38.19	38.79	38.61	1.65%	138,821
Nov 17, 2025	38.26	38.95	38.16	38.16	37.98	-0.18%	131,813
Nov 14, 2025	38.02	38.42	37.25	38.22	38.05	0.61%	111,098
Nov 13, 2025	38.20	38.43	37.88	37.99	37.82	-0.46%	159,881
Nov 12, 2025	38.18	38.80	37.93	38.17	37.99	0.05%	168,390
Nov 11, 2025	37.20	38.32	37.02	38.15	37.97	3.02%	150,603
Nov 10, 2025	36.71	37.46	35.92	37.03	36.86	1.25%	144,026
Nov 7, 2025	36.15	36.66	35.65	36.57	36.41	2.14%	148,443
Nov 6, 2025	35.94	36.52	35.70	35.81	35.65	-0.86%	110,634
Nov 5, 2025	36.37	36.81	35.86	36.12	35.95	0.16%	192,171
Nov 4, 2025	35.83	36.45	35.46	36.06	35.90	0.49%	220,051
Nov 3, 2025	34.17	35.92	33.52	35.88	35.72	4.73%	322,452
Oct 31, 2025	33.73	34.83	33.43	34.26	34.11	1.03%	256,721
Oct 30, 2025	34.76	34.79	33.79	33.91	33.76	-2.18%	199,045
Oct 29, 2025	34.58	35.50	34.17	34.67	34.51	-0.94%	234,522
Oct 28, 2025	34.13	35.44	33.73	35.00	34.84	1.89%	291,933
Oct 27, 2025	36.44	36.65	34.18	34.35	34.20	-5.55%	305,016
Oct 24, 2025	38.73	38.79	36.22	36.37	36.21	-5.43%	402,219
Oct 23, 2025	40.69	41.31	38.24	38.46	38.28	-6.78%	308,513
Oct 22, 2025	40.57	41.56	40.45	41.25	41.07	1.75%	183,633
Oct 21, 2025	41.61	41.69	40.52	40.54	40.36	-2.16%	156,770
Oct 20, 2025	42.23	42.51	41.20	41.44	41.25	-1.88%	145,881
Oct 17, 2025	42.48	42.98	41.95	42.23	42.04	-0.41%	198,038
Oct 16, 2025	42.11	42.95	41.98	42.41	42.22	1.02%	253,292
Oct 15, 2025	41.30	42.01	41.30	41.98	41.79	1.74%	116,857
Oct 14, 2025	40.63	41.56	40.34	41.26	41.08	1.51%	161,123
Oct 13, 2025	41.75	41.78	40.60	40.65	40.47	-2.47%	166,726
Oct 10, 2025	42.10	42.41	41.52	41.68	41.49	-0.39%	199,732