Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.48	32.54	31.26	32.36	32.36	3.35%	170,476
Feb 20, 2025	31.04	31.66	30.92	31.31	31.31	0.10%	93,624
Feb 19, 2025	31.15	31.43	31.00	31.28	31.28	0.42%	80,882
Feb 18, 2025	30.85	31.36	30.79	31.15	31.15	0.97%	90,180
Feb 14, 2025	31.27	31.82	30.56	30.85	30.85	-0.93%	92,735
Feb 13, 2025	30.10	31.31	30.00	31.14	31.14	1.90%	100,684
Feb 12, 2025	31.07	31.12	30.29	30.56	30.56	-2.49%	158,166
Feb 11, 2025	30.83	31.38	30.73	31.34	31.34	1.75%	69,581
Feb 10, 2025	30.62	31.02	30.56	30.80	30.80	0.59%	120,228
Feb 7, 2025	30.66	30.87	29.98	30.62	30.62	0.07%	121,951
Feb 6, 2025	30.98	30.98	29.53	30.60	30.60	-0.42%	194,737
Feb 5, 2025	30.45	30.75	30.36	30.73	30.73	0.49%	71,934
Feb 4, 2025	31.34	31.34	30.39	30.58	30.58	-2.46%	137,870
Feb 3, 2025	30.83	31.48	30.81	31.35	31.35	0.93%	76,797
Jan 31, 2025	31.01	31.37	30.95	31.06	31.06	-0.45%	56,905
Jan 30, 2025	31.47	31.47	31.00	31.20	31.20	0.03%	63,146
Jan 29, 2025	31.46	31.51	31.13	31.19	31.19	-1.48%	64,118
Jan 28, 2025	31.96	32.19	31.59	31.66	31.66	-1.40%	86,606
Jan 27, 2025	31.55	32.74	31.55	32.11	32.11	2.69%	128,537
Jan 24, 2025	31.12	31.85	31.12	31.27	31.27	0.48%	122,774
Jan 23, 2025	30.67	31.26	30.67	31.12	31.12	0.84%	106,995
Jan 22, 2025	31.27	31.58	30.66	30.86	30.86	-1.56%	95,108
Jan 21, 2025	31.36	31.81	31.29	31.35	31.35	0.35%	86,324
Jan 17, 2025	31.26	31.67	31.16	31.24	31.24	-0.32%	81,894
Jan 16, 2025	30.48	31.44	30.33	31.34	31.34	2.38%	73,284
Jan 15, 2025	30.73	30.86	30.46	30.61	30.61	-0.03%	105,420
Jan 14, 2025	30.68	31.04	30.31	30.62	30.62	0.59%	92,813
Jan 13, 2025	30.33	30.76	30.17	30.44	30.44	-0.10%	172,207
Jan 10, 2025	31.23	31.40	30.41	30.47	30.47	-2.96%	103,038
Jan 8, 2025	31.23	31.45	31.03	31.40	31.40	0.77%	135,911
Jan 7, 2025	30.96	31.54	30.90	31.16	31.16	0.87%	109,073
Jan 6, 2025	32.53	32.56	30.88	30.89	30.89	-5.10%	187,847
Jan 3, 2025	32.61	32.91	32.46	32.55	32.55	-0.18%	105,628
Jan 2, 2025	32.42	32.75	32.26	32.61	32.61	0.87%	96,188
Dec 31, 2024	32.06	32.50	32.00	32.33	32.33	0.59%	100,835
Dec 30, 2024	32.48	32.48	31.64	32.14	32.14	-0.86%	96,660
Dec 27, 2024	32.50	32.84	32.21	32.42	32.42	-0.86%	100,582
Dec 26, 2024	32.06	32.72	32.06	32.70	32.70	1.27%	80,182
Dec 24, 2024	31.79	32.29	31.79	32.29	32.29	1.67%	48,196
Dec 23, 2024	31.80	31.88	31.43	31.76	31.76	-0.16%	93,315
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