Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
43.14
+0.19 (0.44%)
At close: Oct 8, 2025, 4:00 PM EDT
43.14
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

Tootsie Roll Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202543.2043.2442.4143.14-0.44%129,891
Oct 7, 202543.3243.4242.9242.9542.95-0.90%151,999
Oct 6, 202543.4443.9743.0943.3443.25-0.51%147,778
Oct 3, 202543.0143.7942.3543.5643.471.47%210,166
Oct 2, 202542.1143.1341.6742.9342.841.66%165,503
Oct 1, 202541.8042.3041.2742.2342.140.74%191,872
Sep 30, 202541.3142.4441.2341.9241.831.60%264,164
Sep 29, 202541.1541.2840.6841.2641.170.34%197,177
Sep 26, 202540.4341.4040.4341.1241.031.58%167,141
Sep 25, 202541.2441.4040.2740.4840.40-1.32%122,747
Sep 24, 202540.8241.3240.8241.0240.930.39%139,786
Sep 23, 202540.7941.1040.5240.8640.780.34%153,431
Sep 22, 202540.2040.7239.9740.7240.640.62%211,021
Sep 19, 202541.1841.4640.0140.4740.39-1.22%1,073,770
Sep 18, 202541.5542.1040.6640.9740.88-1.51%236,061
Sep 17, 202541.2741.8241.1941.6041.510.82%197,029
Sep 16, 202540.9341.9440.5541.2641.170.63%272,776
Sep 15, 202540.1341.2239.8141.0040.912.35%194,233
Sep 12, 202539.6940.1939.3340.0639.980.35%145,259
Sep 11, 202539.3040.1739.3039.9239.841.19%162,630
Sep 10, 202540.7941.0439.2339.4539.37-4.25%285,000
Sep 9, 202540.8841.5640.2741.2041.110.02%220,546
Sep 8, 202540.8241.5040.6441.1941.100.91%185,048
Sep 5, 202540.4841.0040.4140.8240.740.99%157,346
Sep 4, 202540.9141.2740.3140.4240.34-0.66%118,925
Sep 3, 202540.4741.2040.1540.6940.610.30%221,498
Sep 2, 202540.1440.9740.1440.5740.490.90%152,692
Aug 29, 202540.6140.7139.9840.2140.13-0.49%141,115
Aug 28, 202540.7440.8840.0340.4140.33-0.96%134,291
Aug 27, 202540.4840.8340.2340.8040.721.07%143,059
Aug 26, 202540.2240.4939.9440.3740.290.60%151,669
Aug 25, 202539.9140.6139.5440.1340.050.15%131,607
Aug 22, 202539.6040.2739.5640.0739.991.99%139,032
Aug 21, 202538.8239.4038.4539.2939.210.56%104,144
Aug 20, 202539.2239.6639.0639.0738.990.08%157,376
Aug 19, 202539.1139.3638.6539.0438.960.28%134,482
Aug 18, 202538.8339.0438.4738.9338.850.70%120,823
Aug 15, 202538.6638.8038.1938.6638.58-0.21%292,768
Aug 14, 202539.4139.4138.6938.7438.66-2.15%163,408
Aug 13, 202539.4640.0339.1939.5939.510.41%137,185
Aug 12, 202538.4039.6338.4039.4339.352.76%167,860
Aug 11, 202539.0239.0938.3138.3738.29-1.26%184,846
Aug 8, 202539.0739.3538.5538.8638.78-0.18%118,967
Aug 7, 202539.1339.3038.5838.9338.85-0.59%116,905
Aug 6, 202538.6739.4138.2039.1639.081.42%173,815
Aug 5, 202538.4938.8438.2538.6138.530.99%151,695
Aug 4, 202537.7538.2637.6238.2338.151.81%115,369
Aug 1, 202538.0038.4637.3437.5537.47-1.00%220,952
Jul 31, 202538.4438.9937.8137.9337.85-2.27%246,825
Jul 30, 202539.7339.8238.5738.8138.73-1.77%182,415