Tootsie Roll Industries, Inc. (FRA:TZ3)
Germany · Delayed Price · Currency is EUR 31.20
+1.00 (3.31%)
At close: Jan 9, 2026
Tootsie Roll Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Jan 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jan 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jan 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Dec 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Dec 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -1.26% | - |
| Dec 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - | - |
| Dec 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - | - |
| Dec 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - | - |
| Dec 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - | - |
| Dec 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | 0.63% | - |
| Dec 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -1.86% | - |
| Dec 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.12 | 1.90% | - |
| Dec 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | - | - |
| Dec 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | - | - |
| Dec 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -0.63% | - |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | -0.62% | - |
| Dec 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.92 | 0.63% | - |
| Dec 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - | - |
| Dec 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | -0.62% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.92 | -1.23% | - |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | -2.41% | - |
| Nov 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | 0.61% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | -1.20% | - |
| Nov 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.32 | 3.09% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | -4.71% | - |
| Nov 24, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 33.92 | 1.19% | 7 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | -1.18% | - |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | - | - |
| Nov 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 2.41% | - |
| Nov 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | -1.19% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | 1.20% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | -1.19% | - |
| Nov 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | - | - |
| Nov 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | 3.07% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | 1.24% | - |
| Nov 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.12 | 1.90% | - |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -1.25% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.92 | - | - |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.92 | 1.91% | - |
| Nov 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 3.97% | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | -1.31% | - |
| Oct 31, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.53 | 1.32% | 56 |
| Oct 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | -1.31% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.53 | 2.68% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | -8.02% | - |
| Oct 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | -4.14% | - |