Tootsie Roll Industries, Inc. (TR)

Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.14	39.83	38.59	38.71	38.71	-1.10%	183,025
Nov 25, 2025	38.05	39.33	38.00	39.14	39.14	3.44%	134,253
Nov 24, 2025	38.57	38.83	37.83	37.84	37.84	-2.70%	211,434
Nov 21, 2025	39.51	40.06	38.56	38.89	38.89	-0.84%	202,095
Nov 20, 2025	39.65	40.19	38.39	39.22	39.22	-0.56%	131,688
Nov 19, 2025	39.72	40.22	39.41	39.44	39.44	-1.28%	116,773
Nov 18, 2025	39.51	40.03	39.34	39.95	39.95	1.65%	134,778
Nov 17, 2025	39.41	40.12	39.30	39.30	39.30	-0.18%	127,974
Nov 14, 2025	39.16	39.57	38.37	39.37	39.37	0.61%	107,863
Nov 13, 2025	39.35	39.58	39.02	39.13	39.13	-0.46%	155,225
Nov 12, 2025	39.32	39.96	39.07	39.31	39.31	0.05%	163,486
Nov 11, 2025	38.32	39.47	38.14	39.29	39.29	3.02%	146,217
Nov 10, 2025	37.81	38.58	37.00	38.14	38.14	1.25%	139,832
Nov 7, 2025	37.23	37.76	36.72	37.67	37.67	2.14%	144,120
Nov 6, 2025	37.02	37.62	36.77	36.88	36.88	-0.86%	107,412
Nov 5, 2025	37.46	37.91	36.94	37.20	37.20	0.16%	186,574
Nov 4, 2025	36.90	37.54	36.52	37.14	37.14	0.49%	213,642
Nov 3, 2025	35.19	37.00	34.53	36.96	36.96	4.73%	313,061
Oct 31, 2025	34.74	35.87	34.44	35.29	35.29	1.03%	249,244
Oct 30, 2025	35.80	35.84	34.80	34.93	34.93	-2.18%	193,248
Oct 29, 2025	35.62	36.56	35.19	35.71	35.71	-0.94%	227,692
Oct 28, 2025	35.15	36.50	34.74	36.05	36.05	1.89%	283,431
Oct 27, 2025	37.53	37.75	35.21	35.38	35.38	-5.55%	296,133
Oct 24, 2025	39.89	39.95	37.31	37.46	37.46	-5.43%	390,504
Oct 23, 2025	41.91	42.55	39.39	39.61	39.61	-6.78%	299,528
Oct 22, 2025	41.79	42.81	41.66	42.49	42.49	1.75%	178,285
Oct 21, 2025	42.86	42.94	41.73	41.76	41.76	-2.16%	152,204
Oct 20, 2025	43.50	43.79	42.44	42.68	42.68	-1.89%	141,633
Oct 17, 2025	43.75	44.27	43.21	43.50	43.50	-0.41%	192,270
Oct 16, 2025	43.37	44.24	43.24	43.68	43.68	1.02%	245,915
Oct 15, 2025	42.54	43.27	42.54	43.24	43.24	1.74%	113,454
Oct 14, 2025	41.85	42.81	41.55	42.50	42.50	1.50%	156,431
Oct 13, 2025	43.00	43.03	41.82	41.87	41.87	-2.47%	161,870
Oct 10, 2025	43.36	43.68	42.76	42.93	42.93	-0.39%	193,915
Oct 9, 2025	43.14	43.14	42.01	43.10	43.10	-0.09%	131,549
Oct 8, 2025	43.20	43.24	42.41	43.14	43.14	0.44%	129,909
Oct 7, 2025	43.32	43.42	42.92	42.95	42.95	-0.90%	151,999
Oct 6, 2025	43.44	43.97	43.09	43.34	43.25	-0.51%	147,778
Oct 3, 2025	43.01	43.79	42.35	43.56	43.47	1.47%	210,166
Oct 2, 2025	42.11	43.13	41.67	42.93	42.84	1.66%	165,503
Oct 1, 2025	41.80	42.30	41.27	42.23	42.14	0.74%	191,872
Sep 30, 2025	41.31	42.44	41.23	41.92	41.83	1.60%	264,164
Sep 29, 2025	41.15	41.28	40.68	41.26	41.17	0.34%	197,177
Sep 26, 2025	40.43	41.40	40.43	41.12	41.03	1.58%	167,141
Sep 25, 2025	41.24	41.40	40.27	40.48	40.40	-1.32%	122,747
Sep 24, 2025	40.82	41.32	40.82	41.02	40.93	0.39%	139,786
Sep 23, 2025	40.79	41.10	40.52	40.86	40.78	0.34%	153,431
Sep 22, 2025	40.20	40.72	39.97	40.72	40.64	0.62%	211,021
Sep 19, 2025	41.18	41.46	40.01	40.47	40.39	-1.22%	1,073,770
Sep 18, 2025	41.55	42.10	40.66	40.97	40.88	-1.51%	236,061

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.