Tootsie Roll Industries, Inc. (TR)

NYSE: TR · Real-Time Price · USD

43.03

+1.37 (3.29%)

At close: Apr 28, 2026, 4:00 PM EDT

43.03

0.00 (0.00%)

After-hours: Apr 28, 2026, 5:12 PM EDT

Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.19	43.05	41.53	42.86	-	2.88%	68,230
Apr 27, 2026	41.72	42.37	40.40	41.66	41.66	-0.43%	121,369
Apr 24, 2026	42.43	43.03	41.38	41.84	41.84	-1.81%	116,592
Apr 23, 2026	42.06	43.26	42.02	42.61	42.61	1.82%	105,239
Apr 22, 2026	41.99	42.07	41.47	41.85	41.85	-0.17%	78,820
Apr 21, 2026	41.53	42.20	41.28	41.92	41.92	0.46%	98,985
Apr 20, 2026	42.85	43.29	41.73	41.73	41.73	-2.59%	145,697
Apr 17, 2026	41.99	42.90	41.65	42.84	42.84	1.83%	120,766
Apr 16, 2026	42.14	42.68	41.78	42.07	42.07	-0.85%	114,032
Apr 15, 2026	42.99	42.99	42.07	42.43	42.43	-1.60%	93,477
Apr 14, 2026	43.94	44.28	43.07	43.12	43.12	-2.40%	85,483
Apr 13, 2026	44.33	44.57	43.29	44.18	44.18	-0.11%	98,346
Apr 10, 2026	44.67	45.06	44.14	44.23	44.23	-1.29%	79,780
Apr 9, 2026	43.83	44.96	43.83	44.81	44.81	1.33%	102,603
Apr 8, 2026	43.66	44.44	42.89	44.22	44.22	1.94%	147,111
Apr 7, 2026	43.98	44.19	43.33	43.38	43.38	-1.09%	108,154
Apr 6, 2026	43.55	44.59	43.50	43.86	43.86	0.30%	105,469
Apr 2, 2026	43.33	43.79	42.85	43.73	43.73	1.60%	95,213
Apr 1, 2026	42.49	43.35	42.40	43.04	43.04	0.75%	118,637
Mar 31, 2026	42.89	43.97	42.18	42.72	42.72	-0.26%	135,378
Mar 30, 2026	42.75	43.05	42.08	42.83	42.83	1.11%	118,680
Mar 27, 2026	41.55	42.73	41.29	42.36	42.36	1.78%	110,389
Mar 26, 2026	41.67	42.18	41.56	41.62	41.62	-0.24%	112,314
Mar 25, 2026	42.08	42.08	40.81	41.72	41.72	0.26%	90,360
Mar 24, 2026	41.25	42.26	41.19	41.61	41.61	0.80%	111,767
Mar 23, 2026	40.91	41.92	40.40	41.28	41.28	1.88%	166,215
Mar 20, 2026	41.35	41.47	40.44	40.52	40.52	-1.29%	377,858
Mar 19, 2026	41.70	42.01	40.20	41.05	41.05	-1.84%	156,291
Mar 18, 2026	41.97	42.04	41.17	41.82	41.82	-1.06%	159,029
Mar 17, 2026	42.40	42.78	40.89	42.27	42.27	-0.31%	127,499
Mar 16, 2026	42.88	43.40	42.01	42.40	42.40	0.02%	127,619
Mar 13, 2026	41.59	42.51	41.39	42.39	42.39	2.59%	170,918
Mar 12, 2026	40.95	41.82	40.42	41.32	41.32	0.83%	122,187
Mar 11, 2026	41.10	41.79	40.52	40.98	40.98	-1.32%	168,267
Mar 10, 2026	42.02	42.66	41.00	41.53	41.53	-1.91%	136,985
Mar 9, 2026	41.56	43.11	41.51	42.34	42.34	0.91%	163,593
Mar 6, 2026	40.91	42.17	40.69	41.96	41.96	1.38%	153,658
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