Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.15	38.70	37.15	38.04	38.04	3.20%	2,528,354
Jun 25, 2026	37.98	38.69	36.68	36.86	36.86	-2.85%	346,309
Jun 24, 2026	37.38	38.05	37.16	37.94	37.94	2.21%	361,381
Jun 23, 2026	36.90	37.17	36.56	37.12	37.12	2.54%	284,460
Jun 22, 2026	36.00	36.43	35.84	36.20	36.20	-0.11%	269,377
Jun 18, 2026	36.79	37.09	35.78	36.24	36.24	-2.29%	335,877
Jun 17, 2026	37.93	38.09	36.72	37.18	37.09	-2.70%	182,955
Jun 16, 2026	37.94	38.27	37.44	38.21	38.12	0.92%	181,485
Jun 15, 2026	38.49	38.78	37.69	37.86	37.77	-2.62%	170,079
Jun 12, 2026	38.64	39.52	38.46	38.88	38.79	0.36%	194,054
Jun 11, 2026	39.81	39.81	38.59	38.74	38.65	-1.90%	211,870
Jun 10, 2026	38.61	39.60	38.61	39.49	39.39	2.28%	206,849
Jun 9, 2026	38.13	39.10	38.04	38.61	38.52	1.66%	174,658
Jun 8, 2026	38.31	38.57	37.73	37.98	37.89	-1.07%	154,413
Jun 5, 2026	38.44	39.16	38.27	38.39	38.30	0.84%	170,832
Jun 4, 2026	38.27	38.27	37.63	38.07	37.98	1.09%	133,871
Jun 3, 2026	37.34	38.35	37.14	37.66	37.57	0.64%	196,715
Jun 2, 2026	37.30	37.88	36.92	37.42	37.33	-0.08%	179,749
Jun 1, 2026	37.27	38.15	37.19	37.45	37.36	-0.69%	220,886
May 29, 2026	37.67	38.23	37.19	37.71	37.62	-0.40%	272,602
May 28, 2026	37.70	38.05	37.16	37.86	37.77	0.19%	178,808
May 27, 2026	37.36	38.33	37.34	37.79	37.70	1.04%	254,142
May 26, 2026	39.65	39.91	37.04	37.40	37.31	-6.64%	382,486
May 22, 2026	40.45	40.94	40.05	40.06	39.96	-1.18%	147,010
May 21, 2026	40.25	40.64	39.46	40.54	40.44	0.37%	83,487
May 20, 2026	40.62	40.69	39.38	40.39	40.29	-1.15%	132,688
May 19, 2026	41.59	41.98	40.80	40.86	40.76	-1.80%	133,229
May 18, 2026	40.42	41.72	40.42	41.61	41.51	2.69%	132,096
May 15, 2026	40.57	41.10	40.00	40.52	40.42	0.40%	148,244
May 14, 2026	40.79	40.89	39.85	40.36	40.26	-0.52%	106,804
May 13, 2026	40.66	40.96	39.30	40.57	40.47	-0.02%	206,535
May 12, 2026	41.19	41.40	40.00	40.58	40.48	-0.49%	175,371
May 11, 2026	42.28	42.58	40.78	40.78	40.68	-4.05%	204,920
May 8, 2026	42.85	43.43	42.27	42.50	42.40	-0.56%	96,355
May 7, 2026	41.96	42.84	41.00	42.74	42.64	2.15%	106,974
May 6, 2026	42.50	42.69	41.84	41.84	41.74	-0.97%	125,164
May 5, 2026	41.74	42.64	41.52	42.25	42.15	1.05%	89,993
May 4, 2026	42.44	42.66	41.50	41.81	41.71	-1.62%	104,662
May 1, 2026	42.71	42.77	41.62	42.50	42.40	0.66%	133,994
Apr 30, 2026	42.32	42.79	41.54	42.22	42.12	-0.09%	120,690
Apr 29, 2026	42.71	43.26	42.10	42.26	42.16	-1.79%	100,061
Apr 28, 2026	42.19	43.07	41.53	43.03	42.93	3.29%	101,886
Apr 27, 2026	41.72	42.37	40.40	41.66	41.56	-0.43%	121,369
Apr 24, 2026	42.43	43.03	41.38	41.84	41.74	-1.81%	116,990
Apr 23, 2026	42.06	43.26	42.02	42.61	42.51	1.82%	105,239
Apr 22, 2026	41.99	42.07	41.47	41.85	41.75	-0.17%	78,820
Apr 21, 2026	41.53	42.20	41.28	41.92	41.82	0.46%	99,007
Apr 20, 2026	42.85	43.29	41.73	41.73	41.63	-2.59%	145,701
Apr 17, 2026	41.99	42.90	41.65	42.84	42.74	1.83%	121,593
Apr 16, 2026	42.14	42.68	41.78	42.07	41.97	-0.85%	114,036
Apr 15, 2026	42.99	42.99	42.07	42.43	42.33	-1.60%	93,477
Apr 14, 2026	43.94	44.28	43.07	43.12	43.02	-2.40%	87,115
Apr 13, 2026	44.33	44.57	43.29	44.18	44.07	-0.11%	98,492
Apr 10, 2026	44.67	45.06	44.14	44.23	44.12	-1.29%	79,780
Apr 9, 2026	43.83	44.96	43.83	44.81	44.70	1.33%	102,603
Apr 8, 2026	43.66	44.44	42.89	44.22	44.11	1.94%	147,115
Apr 7, 2026	43.98	44.19	43.33	43.38	43.27	-1.09%	108,155
Apr 6, 2026	43.55	44.59	43.50	43.86	43.75	0.30%	105,469
Apr 2, 2026	43.33	43.79	42.85	43.73	43.62	1.60%	95,546
Apr 1, 2026	42.49	43.35	42.40	43.04	42.94	0.75%	118,838
Mar 31, 2026	42.89	43.97	42.18	42.72	42.62	-0.26%	135,383
Mar 30, 2026	42.75	43.05	42.08	42.83	42.73	1.11%	118,680
Mar 27, 2026	41.55	42.73	41.29	42.36	42.26	1.78%	110,390
Mar 26, 2026	41.67	42.18	41.56	41.62	41.52	-0.24%	112,321
Mar 25, 2026	42.08	42.08	40.81	41.72	41.62	0.26%	90,364
Mar 24, 2026	41.25	42.26	41.19	41.61	41.51	0.80%	111,769
Mar 23, 2026	40.91	41.92	40.40	41.28	41.18	1.88%	166,487
Mar 20, 2026	41.35	41.47	40.44	40.52	40.42	-1.29%	384,383
Mar 19, 2026	41.70	42.01	40.20	41.05	40.95	-1.84%	156,319
Mar 18, 2026	41.97	42.04	41.17	41.82	41.72	-1.06%	159,033
Mar 17, 2026	42.40	42.78	40.89	42.27	42.17	-0.31%	127,499
Mar 16, 2026	42.88	43.40	42.01	42.40	42.30	0.02%	127,619
Mar 13, 2026	41.59	42.51	41.39	42.39	42.29	2.59%	170,919
Mar 12, 2026	40.95	41.82	40.42	41.32	41.22	0.83%	122,220
Mar 11, 2026	41.10	41.79	40.52	40.98	40.88	-1.32%	168,267
Mar 10, 2026	42.02	42.66	41.00	41.53	41.43	-1.91%	136,985
Mar 9, 2026	41.56	43.11	41.51	42.34	42.24	0.91%	163,593
Mar 6, 2026	40.91	42.17	40.69	41.96	41.86	1.38%	153,870
Mar 5, 2026	41.80	42.78	40.21	41.39	41.29	-1.11%	147,775
Mar 4, 2026	41.09	42.34	40.85	41.94	41.75	2.71%	165,122
Mar 3, 2026	41.17	41.25	40.43	40.84	40.65	-2.12%	223,236
Mar 2, 2026	41.04	42.41	40.93	41.72	41.53	1.75%	262,736
Feb 27, 2026	40.74	41.46	40.74	41.00	40.82	0.60%	158,899
Feb 26, 2026	40.86	41.14	40.40	40.76	40.57	0.31%	106,818
Feb 25, 2026	41.20	41.66	39.83	40.63	40.45	-1.85%	131,431
Feb 24, 2026	41.18	41.47	40.71	41.40	41.21	1.26%	101,009
Feb 23, 2026	40.13	41.15	39.80	40.88	40.70	1.45%	98,406
Feb 20, 2026	40.15	40.66	39.84	40.30	40.12	0.56%	190,437
Feb 19, 2026	40.36	40.70	40.06	40.08	39.90	-0.70%	113,341
Feb 18, 2026	40.59	40.59	39.73	40.36	40.18	-1.02%	116,232
Feb 17, 2026	40.85	41.50	40.43	40.78	40.59	-	210,466
Feb 13, 2026	40.00	41.12	39.31	40.78	40.59	1.99%	128,193
Feb 12, 2026	39.21	41.53	38.91	39.98	39.80	2.92%	196,818
Feb 11, 2026	38.35	39.34	38.05	38.85	38.67	0.91%	129,824
Feb 10, 2026	37.88	38.80	37.57	38.50	38.32	2.03%	132,990
Feb 9, 2026	37.96	37.97	36.98	37.73	37.56	-1.09%	120,449
Feb 6, 2026	37.91	38.53	37.83	38.15	37.97	0.36%	144,746
Feb 5, 2026	38.07	38.55	37.81	38.01	37.84	0.75%	159,784
Feb 4, 2026	37.67	38.24	37.51	37.73	37.56	0.96%	136,879
Feb 3, 2026	37.41	38.03	37.13	37.37	37.20	-0.44%	117,880