Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.67	32.27	31.47	31.81	31.81	0.28%	215,050
Dec 19, 2024	31.63	31.86	31.22	31.72	31.72	-0.06%	215,394
Dec 18, 2024	32.19	32.57	31.74	31.74	31.74	-1.89%	144,272
Dec 17, 2024	31.72	32.44	31.60	32.35	32.26	1.47%	160,141
Dec 16, 2024	31.73	32.10	31.63	31.88	31.79	0.31%	135,334
Dec 13, 2024	31.95	32.11	31.58	31.78	31.69	-1.06%	123,626
Dec 12, 2024	31.98	32.36	31.92	32.12	32.03	0.75%	64,585
Dec 11, 2024	32.25	32.59	31.84	31.88	31.79	-1.24%	120,156
Dec 10, 2024	33.14	33.14	32.25	32.28	32.19	-2.21%	72,973
Dec 9, 2024	32.56	33.27	32.44	33.01	32.92	1.51%	93,251
Dec 6, 2024	33.20	33.25	32.51	32.52	32.43	-1.87%	66,895
Dec 5, 2024	32.85	33.15	32.57	33.14	33.05	0.67%	69,740
Dec 4, 2024	33.02	33.26	32.78	32.92	32.83	-0.93%	65,118
Dec 3, 2024	32.93	33.27	32.53	33.23	33.14	0.67%	92,495
Dec 2, 2024	33.10	33.10	32.09	33.01	32.92	-0.27%	80,084
Nov 29, 2024	33.05	33.28	32.96	33.10	33.01	0.33%	26,497
Nov 27, 2024	33.24	33.32	32.91	32.99	32.90	-0.09%	79,953
Nov 26, 2024	33.59	33.63	32.72	33.02	32.93	-1.73%	88,989
Nov 25, 2024	33.39	34.00	33.33	33.60	33.51	1.05%	123,375
Nov 22, 2024	33.00	33.39	32.98	33.25	33.16	0.94%	82,559
Nov 21, 2024	32.29	32.94	32.28	32.94	32.85	1.64%	123,835
Nov 20, 2024	32.58	32.68	32.27	32.41	32.32	-0.70%	109,391
Nov 19, 2024	32.46	32.80	32.29	32.64	32.55	0.99%	88,548
Nov 18, 2024	31.82	32.41	31.76	32.32	32.23	1.44%	85,737
Nov 15, 2024	32.75	32.75	31.86	31.86	31.77	-2.36%	120,637
Nov 14, 2024	32.44	32.87	32.26	32.63	32.54	1.05%	123,105
Nov 13, 2024	32.17	32.36	31.70	32.29	32.20	0.47%	114,511
Nov 12, 2024	31.66	32.21	31.37	32.14	32.05	1.64%	157,997
Nov 11, 2024	30.88	31.64	30.68	31.62	31.53	2.60%	101,304
Nov 8, 2024	30.61	30.98	30.61	30.82	30.73	0.62%	98,052
Nov 7, 2024	30.55	30.82	30.35	30.63	30.54	0.66%	144,125
Nov 6, 2024	30.59	30.68	30.06	30.43	30.34	0.56%	137,639
Nov 5, 2024	30.03	30.27	29.82	30.26	30.17	0.90%	102,776
Nov 4, 2024	29.74	30.01	29.69	29.99	29.91	0.98%	100,123
Nov 1, 2024	29.27	29.70	29.25	29.70	29.62	1.82%	116,969
Oct 31, 2024	29.65	29.80	29.17	29.17	29.09	-1.82%	113,213
Oct 30, 2024	29.61	30.01	29.53	29.71	29.63	0.24%	75,759
Oct 29, 2024	30.23	30.46	29.63	29.64	29.56	-2.72%	96,918
Oct 28, 2024	30.22	30.58	30.22	30.47	30.38	0.99%	100,718
Oct 25, 2024	30.00	30.45	30.00	30.17	30.09	0.57%	109,643
Oct 24, 2024	29.84	30.36	29.70	30.00	29.92	0.84%	131,416
Oct 23, 2024	29.67	29.80	29.45	29.75	29.67	-0.20%	132,197
Oct 22, 2024	29.74	29.85	29.47	29.81	29.73	-0.33%	91,831
Oct 21, 2024	30.31	30.60	29.83	29.91	29.83	-1.19%	118,607
Oct 18, 2024	30.45	30.64	30.20	30.27	30.18	-0.26%	300,124
Oct 17, 2024	30.33	30.44	30.20	30.35	30.26	0.07%	97,733
Oct 16, 2024	30.24	30.52	30.22	30.33	30.24	0.70%	99,202
Oct 15, 2024	30.13	30.64	30.09	30.12	30.04	-0.07%	134,542
Oct 14, 2024	30.33	30.41	30.03	30.14	30.06	-0.43%	107,817
Oct 11, 2024	30.35	30.76	30.15	30.27	30.18	0.23%	241,876
Oct 10, 2024	30.05	30.28	29.91	30.20	30.12	0.43%	235,975
Oct 9, 2024	29.64	30.07	29.42	30.07	29.99	2.04%	250,191
Oct 8, 2024	29.34	29.71	29.31	29.47	29.39	0.55%	103,438
Oct 7, 2024	29.64	29.67	29.11	29.31	29.14	-1.35%	210,053
Oct 4, 2024	29.40	29.82	29.40	29.71	29.54	1.05%	128,877
Oct 3, 2024	29.13	29.58	29.03	29.40	29.23	0.34%	150,400
Oct 2, 2024	30.00	30.03	29.30	29.30	29.13	-2.56%	192,530
Oct 1, 2024	30.84	30.84	30.05	30.07	29.89	-2.91%	175,815
Sep 30, 2024	31.54	31.54	30.69	30.97	30.79	-1.40%	168,218
Sep 27, 2024	31.93	32.20	31.40	31.41	31.23	-1.20%	158,126
Sep 26, 2024	31.84	32.04	31.63	31.79	31.60	0.47%	157,575
Sep 25, 2024	31.94	32.38	31.28	31.64	31.45	-1.06%	2,293,355
Sep 24, 2024	31.44	32.15	31.06	31.98	31.79	1.85%	592,148
Sep 23, 2024	31.85	31.94	31.12	31.40	31.22	-1.97%	201,017
Sep 20, 2024	31.94	32.18	31.61	32.03	31.84	0.19%	564,508
Sep 19, 2024	32.64	32.71	31.77	31.97	31.78	-1.33%	213,797
Sep 18, 2024	32.25	32.56	32.20	32.40	32.21	0.59%	122,999
Sep 17, 2024	32.15	32.53	32.04	32.21	32.02	0.03%	115,108
Sep 16, 2024	33.30	33.30	32.15	32.20	32.01	-2.87%	140,622
Sep 13, 2024	32.48	33.18	32.48	33.15	32.96	1.91%	173,199
Sep 12, 2024	32.08	32.53	31.73	32.53	32.34	1.72%	123,265
Sep 11, 2024	32.41	32.41	31.57	31.98	31.79	-1.45%	202,052
Sep 10, 2024	31.44	32.75	31.44	32.45	32.26	3.28%	227,510
Sep 9, 2024	31.43	31.55	30.72	31.42	31.24	-0.44%	171,526
Sep 6, 2024	31.15	31.64	30.78	31.56	31.38	1.22%	173,914
Sep 5, 2024	30.94	31.43	30.67	31.18	31.00	1.33%	238,619
Sep 4, 2024	30.30	30.80	30.26	30.77	30.59	1.32%	175,066
Sep 3, 2024	29.81	30.37	29.56	30.37	30.19	2.19%	143,689
Aug 30, 2024	29.55	29.94	29.55	29.72	29.55	0.34%	164,158
Aug 29, 2024	30.08	30.14	29.53	29.62	29.45	-1.17%	151,219
Aug 28, 2024	29.97	30.25	29.60	29.97	29.79	-0.63%	2,300,499
Aug 27, 2024	30.22	30.89	29.96	30.16	29.98	1.24%	584,426
Aug 26, 2024	29.16	29.82	29.05	29.79	29.62	2.97%	245,903
Aug 23, 2024	28.72	29.24	28.55	28.93	28.76	1.22%	223,122
Aug 22, 2024	28.60	28.80	28.28	28.58	28.41	0.56%	261,104
Aug 21, 2024	28.30	28.61	28.30	28.42	28.25	0.60%	212,370
Aug 20, 2024	28.64	28.84	28.24	28.25	28.08	-1.12%	208,516
Aug 19, 2024	28.35	28.83	28.35	28.57	28.40	0.60%	106,505
Aug 16, 2024	27.96	28.45	27.95	28.40	28.23	0.74%	89,068
Aug 15, 2024	28.49	28.58	28.10	28.19	28.03	-0.11%	118,603
Aug 14, 2024	28.16	28.35	28.08	28.22	28.06	0.43%	144,860
Aug 13, 2024	27.72	28.23	27.61	28.10	27.94	0.79%	182,407
Aug 12, 2024	28.51	28.91	27.58	27.88	27.72	-2.38%	180,085
Aug 9, 2024	28.67	28.67	28.40	28.56	28.39	-0.56%	113,730
Aug 8, 2024	28.82	29.01	28.67	28.72	28.55	-0.31%	62,830
Aug 7, 2024	29.11	29.41	28.78	28.81	28.64	-1.13%	83,597
Aug 6, 2024	29.51	29.71	29.10	29.14	28.97	-0.61%	90,876
Aug 5, 2024	29.99	29.99	29.02	29.32	29.15	-2.79%	130,659
Aug 2, 2024	30.49	30.62	30.04	30.16	29.98	-1.05%	131,055
Aug 1, 2024	30.70	30.93	30.38	30.48	30.30	-1.17%	114,013