Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
41.60
+0.34 (0.82%)
At close: Sep 17, 2025, 4:00 PM EDT
42.00
+0.40 (0.96%)
After-hours: Sep 17, 2025, 7:16 PM EDT
Tootsie Roll Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 41.27 | 41.82 | 41.19 | 41.60 | 41.60 | 0.82% | 197,027 |
| Sep 16, 2025 | 40.93 | 41.94 | 40.55 | 41.26 | 41.26 | 0.63% | 272,776 |
| Sep 15, 2025 | 40.13 | 41.22 | 39.81 | 41.00 | 41.00 | 2.35% | 194,233 |
| Sep 12, 2025 | 39.69 | 40.19 | 39.33 | 40.06 | 40.06 | 0.35% | 145,259 |
| Sep 11, 2025 | 39.30 | 40.17 | 39.30 | 39.92 | 39.92 | 1.19% | 162,630 |
| Sep 10, 2025 | 40.79 | 41.04 | 39.23 | 39.45 | 39.45 | -4.25% | 285,000 |
| Sep 9, 2025 | 40.88 | 41.56 | 40.27 | 41.20 | 41.20 | 0.02% | 220,546 |
| Sep 8, 2025 | 40.82 | 41.50 | 40.64 | 41.19 | 41.19 | 0.91% | 185,048 |
| Sep 5, 2025 | 40.48 | 41.00 | 40.41 | 40.82 | 40.82 | 0.99% | 157,346 |
| Sep 4, 2025 | 40.91 | 41.27 | 40.31 | 40.42 | 40.42 | -0.66% | 118,925 |
| Sep 3, 2025 | 40.47 | 41.20 | 40.15 | 40.69 | 40.69 | 0.30% | 221,498 |
| Sep 2, 2025 | 40.14 | 40.97 | 40.14 | 40.57 | 40.57 | 0.90% | 152,692 |
| Aug 29, 2025 | 40.61 | 40.71 | 39.98 | 40.21 | 40.21 | -0.49% | 141,115 |
| Aug 28, 2025 | 40.74 | 40.88 | 40.03 | 40.41 | 40.41 | -0.96% | 134,291 |
| Aug 27, 2025 | 40.48 | 40.83 | 40.23 | 40.80 | 40.80 | 1.07% | 143,059 |
| Aug 26, 2025 | 40.22 | 40.49 | 39.94 | 40.37 | 40.37 | 0.60% | 151,669 |
| Aug 25, 2025 | 39.91 | 40.61 | 39.54 | 40.13 | 40.13 | 0.15% | 131,607 |
| Aug 22, 2025 | 39.60 | 40.27 | 39.56 | 40.07 | 40.07 | 1.99% | 139,032 |
| Aug 21, 2025 | 38.82 | 39.40 | 38.45 | 39.29 | 39.29 | 0.56% | 104,144 |
| Aug 20, 2025 | 39.22 | 39.66 | 39.06 | 39.07 | 39.07 | 0.08% | 157,376 |
| Aug 19, 2025 | 39.11 | 39.36 | 38.65 | 39.04 | 39.04 | 0.28% | 134,482 |
| Aug 18, 2025 | 38.83 | 39.04 | 38.47 | 38.93 | 38.93 | 0.70% | 120,823 |
| Aug 15, 2025 | 38.66 | 38.80 | 38.19 | 38.66 | 38.66 | -0.21% | 292,768 |
| Aug 14, 2025 | 39.41 | 39.41 | 38.69 | 38.74 | 38.74 | -2.15% | 163,408 |
| Aug 13, 2025 | 39.46 | 40.03 | 39.19 | 39.59 | 39.59 | 0.41% | 137,185 |
| Aug 12, 2025 | 38.40 | 39.63 | 38.40 | 39.43 | 39.43 | 2.76% | 167,860 |
| Aug 11, 2025 | 39.02 | 39.09 | 38.31 | 38.37 | 38.37 | -1.26% | 184,846 |
| Aug 8, 2025 | 39.07 | 39.35 | 38.55 | 38.86 | 38.86 | -0.18% | 118,967 |
| Aug 7, 2025 | 39.13 | 39.30 | 38.58 | 38.93 | 38.93 | -0.59% | 116,905 |
| Aug 6, 2025 | 38.67 | 39.41 | 38.20 | 39.16 | 39.16 | 1.42% | 173,815 |
| Aug 5, 2025 | 38.49 | 38.84 | 38.25 | 38.61 | 38.61 | 0.99% | 151,695 |
| Aug 4, 2025 | 37.75 | 38.26 | 37.62 | 38.23 | 38.23 | 1.81% | 115,369 |
| Aug 1, 2025 | 38.00 | 38.46 | 37.34 | 37.55 | 37.55 | -1.00% | 220,952 |
| Jul 31, 2025 | 38.44 | 38.99 | 37.81 | 37.93 | 37.93 | -2.27% | 246,825 |
| Jul 30, 2025 | 39.73 | 39.82 | 38.57 | 38.81 | 38.81 | -1.77% | 182,415 |
| Jul 29, 2025 | 39.57 | 40.10 | 39.29 | 39.51 | 39.51 | 0.71% | 219,461 |
| Jul 28, 2025 | 39.84 | 40.43 | 39.02 | 39.23 | 39.23 | -1.93% | 286,143 |
| Jul 25, 2025 | 39.97 | 40.18 | 37.50 | 40.00 | 40.00 | 0.33% | 186,972 |
| Jul 24, 2025 | 38.50 | 39.92 | 38.50 | 39.87 | 39.87 | 1.81% | 240,847 |
| Jul 23, 2025 | 38.67 | 39.52 | 38.35 | 39.16 | 39.16 | 1.32% | 273,652 |
| Jul 22, 2025 | 37.49 | 38.77 | 37.49 | 38.65 | 38.65 | 2.66% | 244,337 |
| Jul 21, 2025 | 37.47 | 38.09 | 37.38 | 37.65 | 37.65 | 0.91% | 168,657 |
| Jul 18, 2025 | 38.10 | 38.27 | 37.20 | 37.31 | 37.31 | -1.79% | 221,805 |
| Jul 17, 2025 | 36.46 | 38.07 | 36.10 | 37.99 | 37.99 | 4.77% | 344,987 |
| Jul 16, 2025 | 34.96 | 36.28 | 34.90 | 36.26 | 36.26 | 4.23% | 215,463 |
| Jul 15, 2025 | 35.47 | 35.75 | 34.59 | 34.79 | 34.79 | -2.30% | 230,398 |
| Jul 14, 2025 | 34.73 | 35.66 | 34.73 | 35.61 | 35.61 | 2.42% | 289,839 |
| Jul 11, 2025 | 34.53 | 35.23 | 34.23 | 34.77 | 34.77 | 0.26% | 146,339 |
| Jul 10, 2025 | 33.88 | 34.99 | 33.82 | 34.68 | 34.68 | 1.85% | 172,603 |
| Jul 9, 2025 | 34.47 | 34.63 | 33.68 | 34.05 | 34.05 | -1.39% | 202,824 |