Tootsie Roll Industries, Inc. (TROLB)
OTCMKTS · Delayed Price · Currency is USD
35.00
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Tootsie Roll Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | -30.00% | 306 |
| May 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | 66.67% | 151 |
| Apr 9, 2025 | 24.05 | 30.00 | 24.05 | 30.00 | 29.82 | 11.55% | 513 |
| Jan 21, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | -14.77% | 1,209 |
| Sep 13, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.08 | 10.17% | 103 |
| Aug 12, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.21 | - | 103 |
| Jun 10, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.13 | -1.67% | 178 |
| Jun 7, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.61 | - | 103 |
| Jun 5, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.61 | - | 103 |
| May 3, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.61 | -3.23% | 103 |
| Apr 12, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.56 | - | 208 |
| Apr 10, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.56 | - | 103 |
| Mar 8, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.56 | 12.73% | 1,324 |
| Mar 7, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.22 | -5.58% | 1,227 |
| Oct 23, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.61 | -3.22% | 106 |
| Sep 13, 2023 | 28.28 | 29.22 | 28.28 | 29.22 | 28.44 | -0.03% | 742 |
| Sep 8, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 28.45 | -6.46% | 106 |
| Aug 16, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.42 | -1.05% | 106 |
| Aug 14, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 30.74 | -0.62% | 106 |
| Aug 8, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 30.93 | -0.85% | 132 |
| Jul 28, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.20 | -0.61% | 106 |
| Jul 21, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 31.39 | 0.62% | 165 |
| Jul 6, 2023 | 33.25 | 33.25 | 32.05 | 32.05 | 31.20 | -5.58% | 338 |
| Jun 28, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.04 | - | 212 |
| Jun 23, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.04 | -10.58% | 120 |
| May 25, 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 36.87 | 5.97% | 159 |
| May 15, 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 34.79 | -11.65% | 106 |
| Apr 26, 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 39.37 | 1.10% | 106 |
| Mar 21, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 38.94 | -1.07% | 154 |
| Mar 14, 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 39.37 | 2.38% | 106 |
| Mar 13, 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 38.45 | 2.44% | 106 |
| Mar 7, 2023 | 39.21 | 39.59 | 34.88 | 38.65 | 37.53 | -9.18% | 3,529 |
| Feb 7, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 41.25 | - | 110 |
| Feb 6, 2023 | 39.35 | 42.55 | 39.35 | 42.55 | 41.25 | 5.66% | 324 |
| Feb 2, 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 39.04 | -11.07% | 234 |
| Dec 8, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 43.82 | 14.96% | 1,016 |
| Nov 29, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 38.12 | - | 1,178 |
| Nov 21, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 38.12 | 2.50% | 1,178 |
| Nov 18, 2022 | 36.61 | 38.44 | 36.61 | 38.44 | 37.19 | -0.94% | 327 |
| Nov 4, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 37.54 | - | 218 |
| Nov 3, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 37.54 | 2.17% | 218 |
| Oct 21, 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 36.75 | - | 188 |
| Oct 17, 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 36.75 | 20.29% | 188 |
| Oct 7, 2022 | 31.57 | 31.57 | 31.57 | 31.57 | 30.55 | -4.14% | 109 |
| Aug 16, 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 31.79 | -0.03% | 109 |
| Aug 11, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 31.80 | - | 109 |
| Aug 10, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 31.80 | - | 109 |
| Aug 8, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 31.80 | -8.86% | 603 |
| Aug 4, 2022 | 36.15 | 36.15 | 36.15 | 36.15 | 34.89 | -7.06% | 110 |