Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
35.71
-0.34 (-0.94%)
At close: Oct 29, 2025, 4:00 PM EDT
35.71
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Tootsie Roll Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202535.6236.5635.3435.47--1.62%140,482
Oct 28, 202535.1536.5034.7436.0536.051.89%283,431
Oct 27, 202537.5337.7535.2135.3835.38-5.55%296,133
Oct 24, 202539.8939.9537.3137.4637.46-5.43%390,504
Oct 23, 202541.9142.5539.3939.6139.61-6.78%299,528
Oct 22, 202541.7942.8141.6642.4942.491.75%178,285
Oct 21, 202542.8642.9441.7341.7641.76-2.16%152,204
Oct 20, 202543.5043.7942.4442.6842.68-1.89%141,633
Oct 17, 202543.7544.2743.2143.5043.50-0.41%192,270
Oct 16, 202543.3744.2443.2443.6843.681.02%245,915
Oct 15, 202542.5443.2742.5443.2443.241.74%113,454
Oct 14, 202541.8542.8141.5542.5042.501.50%156,431
Oct 13, 202543.0043.0341.8241.8741.87-2.47%161,870
Oct 10, 202543.3643.6842.7642.9342.93-0.39%193,915
Oct 9, 202543.1443.1442.0143.1043.10-0.09%131,549
Oct 8, 202543.2043.2442.4143.1443.140.44%129,909
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