Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
31.57
+0.26 (0.81%)
Mar 31, 2025, 3:29 PM EDT - Market open

Tootsie Roll Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202531.3831.7531.0731.49-0.57%24,296
Mar 28, 202532.0432.3231.0631.3131.31-1.97%88,366
Mar 27, 202531.5532.6731.5531.9431.941.88%121,360
Mar 26, 202530.8731.6030.7831.3531.352.02%85,516
Mar 25, 202530.9831.1630.7030.7330.73-1.09%68,335
Mar 24, 202531.1931.3330.9331.0731.07-0.67%65,006
Mar 21, 202531.4731.5031.0031.2831.28-0.57%160,360
Mar 20, 202531.3431.5331.2231.4631.460.38%82,404
Mar 19, 202531.1731.5131.1031.3431.340.06%85,101
Mar 18, 202531.7231.9031.2431.3231.32-0.98%59,118
Mar 17, 202531.7131.9631.5131.6331.63-0.35%73,998
Mar 14, 202531.3231.8330.9331.7431.741.28%89,147
Mar 13, 202531.1931.6631.0531.3431.34-0.29%76,490
Mar 12, 202532.0532.3130.8631.4331.43-2.72%112,534
Mar 11, 202532.6732.9332.1732.3132.31-1.64%106,429
Mar 10, 202532.7433.2232.3032.8532.850.86%155,209
Mar 7, 202531.2032.6430.6932.5732.574.46%173,577
Mar 6, 202531.2231.4631.0031.1831.18-0.22%159,098
Mar 5, 202531.0731.4431.0031.2531.250.49%101,902
Mar 4, 202530.6731.4830.6331.1031.010.79%142,685
Mar 3, 202530.1130.8730.0630.8530.772.55%235,632
Feb 28, 202530.2730.2729.7830.0930.000.19%145,228
Feb 27, 202529.6130.2129.6130.0329.940.75%123,082
Feb 26, 202530.9630.9629.7329.8129.72-3.97%151,782
Feb 25, 202530.5031.3230.1231.0430.952.50%172,400
Feb 24, 202531.4231.4230.0230.2830.20-3.61%184,484
Feb 21, 202530.5631.5930.3531.4231.333.35%175,590
Feb 20, 202530.1430.7430.0230.4030.310.10%96,432
Feb 19, 202530.2430.5230.1030.3730.280.42%83,308
Feb 18, 202529.9530.4429.8930.2430.160.97%92,885
Feb 14, 202530.3630.8929.6729.9529.87-0.93%95,517
Feb 13, 202529.2230.4029.1330.2330.151.90%103,704
Feb 12, 202530.1730.2129.4129.6729.59-2.49%162,910
Feb 11, 202529.9330.4729.8330.4330.341.75%71,668
Feb 10, 202529.7330.1129.6729.9029.820.59%123,834
Feb 7, 202529.7729.9729.1129.7329.640.06%125,609
Feb 6, 202530.0830.0828.6729.7129.62-0.42%200,579
Feb 5, 202529.5629.8529.4829.8429.750.49%74,092
Feb 4, 202530.4330.4329.5129.6929.60-2.46%142,006
Feb 3, 202529.9330.5629.9130.4430.350.94%79,100
Jan 31, 202530.1130.4630.0530.1630.07-0.45%58,612
Jan 30, 202530.5530.5530.1030.2930.200.03%65,040
Jan 29, 202530.5430.5930.2230.2830.20-1.48%66,041
Jan 28, 202531.0331.2530.6730.7430.65-1.40%89,204
Jan 27, 202530.6331.7930.6331.1831.092.69%132,393
Jan 24, 202530.2130.9230.2130.3630.270.48%126,457
Jan 23, 202529.7830.3529.7830.2130.130.84%110,204
Jan 22, 202530.3630.6629.7729.9629.88-1.56%97,961
Jan 21, 202530.4530.8830.3830.4430.350.35%88,913
Jan 17, 202530.3530.7530.2530.3330.24-0.32%84,350