Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
33.83
+0.15 (0.45%)
Jun 18, 2025, 4:00 PM - Market closed

Tootsie Roll Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202533.6634.1433.4133.8333.830.45%188,549
Jun 17, 202533.3634.0333.1933.6833.590.63%207,076
Jun 16, 202533.4633.8933.4133.4733.380.51%149,483
Jun 13, 202533.2833.3632.7033.3033.210.18%234,309
Jun 12, 202533.5833.5832.9233.2433.15-1.04%212,886
Jun 11, 202533.8934.0033.2933.5933.50-0.94%180,198
Jun 10, 202534.8735.1433.8833.9133.82-2.86%167,356
Jun 9, 202534.6835.1134.4134.9134.820.78%209,434
Jun 6, 202535.2035.4034.4634.6434.55-1.45%135,684
Jun 5, 202535.0835.4234.8535.1535.060.20%208,233
Jun 4, 202535.5835.8235.0235.0834.99-1.27%131,182
Jun 3, 202535.4335.7635.0535.5335.440.28%129,655
Jun 2, 202535.6836.0635.3935.4335.34-0.62%133,500
May 30, 202536.1236.2535.4135.6535.56-1.05%160,928
May 29, 202535.6536.2135.5636.0335.931.38%144,489
May 28, 202535.1635.6434.9935.5435.451.08%175,999
May 27, 202534.1635.4234.1635.1635.073.84%283,642
May 23, 202533.5933.9533.0033.8633.770.68%108,234
May 22, 202533.9934.0733.6233.6333.54-1.20%142,239
May 21, 202534.1734.4733.8634.0433.95-0.44%103,653
May 20, 202533.9434.2033.7334.1934.101.12%109,733
May 19, 202532.8233.8432.6333.8133.722.95%121,501
May 16, 202532.6833.0732.3532.8432.751.11%137,663
May 15, 202532.1432.5832.0932.4832.390.96%152,615
May 14, 202531.9232.3231.6432.1732.090.22%145,359
May 13, 202532.2232.4331.5932.1032.02-0.74%180,137
May 12, 202532.8933.0532.1532.3432.25-1.52%148,501
May 9, 202533.3133.7532.7932.8432.75-1.88%90,440
May 8, 202533.0233.5632.7633.4733.381.36%174,502
May 7, 202533.4733.8132.9933.0232.93-1.26%79,482
May 6, 202534.0334.2833.2833.4433.35-1.65%156,989
May 5, 202533.5934.6333.4434.0033.911.07%270,835
May 2, 202532.7633.6732.5333.6433.553.13%174,986
May 1, 202531.8432.6631.7032.6232.531.94%143,129
Apr 30, 202531.8732.0131.2632.0031.920.95%138,627
Apr 29, 202531.3631.7431.2631.7031.620.89%105,356
Apr 28, 202531.5831.6031.1731.4231.34-0.91%133,176
Apr 25, 202531.8431.8431.3831.7131.63-0.44%71,645
Apr 24, 202532.6932.6931.7631.8531.77-2.09%91,065
Apr 23, 202532.4432.7532.1632.5332.440.49%97,692
Apr 22, 202532.0132.7031.8832.3732.281.22%104,566
Apr 21, 202531.8031.9931.5331.9831.900.66%83,805
Apr 17, 202531.0531.8631.0531.7731.692.19%107,317
Apr 16, 202531.3631.3631.0231.0931.01-0.26%73,195
Apr 15, 202531.2631.7031.0831.1731.09-0.76%71,309
Apr 14, 202531.0031.5231.0031.4131.331.45%88,239
Apr 11, 202530.4831.1830.4830.9630.881.24%65,946
Apr 10, 202530.2830.8829.9930.5830.500.86%139,894
Apr 9, 202529.7330.6729.1330.3230.242.09%107,518
Apr 8, 202530.5430.7329.6429.7029.62-1.72%110,287