Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.12	37.47	37.12	37.25	-	-0.63%	5,287
Jan 27, 2026	37.40	37.66	36.78	37.48	37.48	0.27%	105,696
Jan 26, 2026	37.65	38.21	37.35	37.38	37.38	-0.45%	122,283
Jan 23, 2026	37.68	38.11	37.10	37.55	37.55	-0.45%	82,930
Jan 22, 2026	37.66	38.09	37.32	37.72	37.72	0.27%	106,418
Jan 21, 2026	37.73	37.79	37.26	37.62	37.62	-0.50%	117,710
Jan 20, 2026	37.21	38.13	37.18	37.81	37.81	1.18%	94,176
Jan 16, 2026	37.65	37.97	37.12	37.37	37.37	-1.14%	97,384
Jan 15, 2026	37.51	38.09	37.42	37.80	37.80	0.16%	107,187
Jan 14, 2026	37.35	37.80	36.89	37.74	37.74	0.69%	84,227
Jan 13, 2026	36.97	37.76	36.56	37.48	37.48	1.11%	94,000
Jan 12, 2026	36.72	37.38	36.41	37.07	37.07	1.01%	66,429
Jan 9, 2026	36.72	36.92	36.44	36.70	36.70	-0.35%	71,070
Jan 8, 2026	35.80	36.85	35.80	36.83	36.83	2.76%	146,746
Jan 7, 2026	36.14	36.14	35.27	35.84	35.84	-0.55%	115,443
Jan 6, 2026	35.64	36.11	35.11	36.04	36.04	0.75%	107,817
Jan 5, 2026	35.47	36.26	34.93	35.77	35.77	1.02%	144,209
Jan 2, 2026	36.50	36.71	35.40	35.41	35.41	-3.33%	107,704
Dec 31, 2025	36.78	36.88	36.22	36.63	36.63	-0.52%	100,787
Dec 30, 2025	37.04	37.50	36.72	36.82	36.82	-0.73%	94,387
Dec 29, 2025	37.50	37.63	36.72	37.09	37.09	-1.01%	97,971
Dec 26, 2025	37.40	38.17	37.04	37.47	37.47	0.13%	108,455
Dec 24, 2025	37.55	37.56	37.17	37.42	37.42	0.19%	45,546
Dec 23, 2025	37.36	37.83	37.12	37.35	37.26	-0.48%	116,891
Dec 22, 2025	37.62	38.02	37.13	37.53	37.44	-0.56%	128,010
Dec 19, 2025	37.77	38.01	37.34	37.74	37.65	-	379,660
Dec 18, 2025	37.80	38.38	37.73	37.74	37.65	-0.21%	115,594
Dec 17, 2025	37.79	38.45	37.77	37.82	37.73	0.42%	131,455
Dec 16, 2025	38.03	38.34	37.60	37.66	37.57	-0.45%	104,999
Dec 15, 2025	37.61	37.96	37.11	37.83	37.74	0.83%	125,966
Dec 12, 2025	38.09	38.42	37.42	37.52	37.43	-1.39%	100,993
Dec 11, 2025	37.78	38.51	37.78	38.05	37.96	1.06%	130,522
Dec 10, 2025	37.12	38.00	37.12	37.65	37.56	1.29%	141,245
Dec 9, 2025	37.23	37.41	36.99	37.17	37.08	-0.16%	105,330
Dec 8, 2025	37.53	37.71	36.93	37.23	37.14	-0.96%	115,037
Dec 5, 2025	37.59	37.64	37.01	37.59	37.50	-0.37%	70,632
Dec 4, 2025	37.56	37.86	37.35	37.73	37.64	0.45%	104,739
Dec 3, 2025	37.64	38.02	37.27	37.56	37.47	0.32%	136,183
Dec 2, 2025	37.77	37.81	37.21	37.44	37.35	-0.77%	80,860
Dec 1, 2025	38.13	38.43	37.46	37.73	37.64	-1.64%	140,012
Nov 28, 2025	38.92	39.05	37.94	38.36	38.27	-0.90%	68,447
Nov 26, 2025	39.14	39.83	38.59	38.71	38.62	-1.10%	183,025
Nov 25, 2025	38.05	39.33	38.00	39.14	39.05	3.44%	134,253
Nov 24, 2025	38.57	38.83	37.83	37.84	37.75	-2.70%	211,434
Nov 21, 2025	39.51	40.06	38.56	38.89	38.80	-0.84%	202,095
Nov 20, 2025	39.65	40.19	38.39	39.22	39.13	-0.56%	131,688
Nov 19, 2025	39.72	40.22	39.41	39.44	39.34	-1.28%	116,773
Nov 18, 2025	39.51	40.03	39.34	39.95	39.85	1.65%	134,778
Nov 17, 2025	39.41	40.12	39.30	39.30	39.21	-0.18%	127,974
Nov 14, 2025	39.16	39.57	38.37	39.37	39.28	0.61%	107,863