Tootsie Roll Industries, Inc. (FRA:TZ3)
Germany · Delayed Price · Currency is EUR 33.20
+0.20 (0.61%)
At close: Nov 28, 2025
Tootsie Roll Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Nov 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Nov 24, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | 7 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Nov 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Nov 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Nov 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 31, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 1.32% | 56 |
| Oct 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -8.02% | - |
| Oct 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -6.63% | - |
| Oct 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Oct 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Oct 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Oct 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Oct 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Oct 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Oct 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.72 | 1.66% | - |
| Oct 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.12 | 2.26% | - |
| Oct 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.33 | 1.14% | - |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.93 | 0.57% | - |
| Sep 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.73 | - | - |
| Sep 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.73 | 1.75% | - |
| Sep 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | -1.16% | - |
| Sep 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.53 | 1.17% | - |
| Sep 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | - | - |
| Sep 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | 0.59% | - |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | -1.16% | - |