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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 35.62 | 36.56 | 35.34 | 35.47 | - | -1.62% | 140,482 |
| Oct 28, 2025 | 35.15 | 36.50 | 34.74 | 36.05 | 36.05 | 1.89% | 283,431 |
| Oct 27, 2025 | 37.53 | 37.75 | 35.21 | 35.38 | 35.38 | -5.55% | 296,133 |
| Oct 24, 2025 | 39.89 | 39.95 | 37.31 | 37.46 | 37.46 | -5.43% | 390,504 |
| Oct 23, 2025 | 41.91 | 42.55 | 39.39 | 39.61 | 39.61 | -6.78% | 299,528 |
| Oct 22, 2025 | 41.79 | 42.81 | 41.66 | 42.49 | 42.49 | 1.75% | 178,285 |
| Oct 21, 2025 | 42.86 | 42.94 | 41.73 | 41.76 | 41.76 | -2.16% | 152,204 |
| Oct 20, 2025 | 43.50 | 43.79 | 42.44 | 42.68 | 42.68 | -1.89% | 141,633 |
| Oct 17, 2025 | 43.75 | 44.27 | 43.21 | 43.50 | 43.50 | -0.41% | 192,270 |
| Oct 16, 2025 | 43.37 | 44.24 | 43.24 | 43.68 | 43.68 | 1.02% | 245,915 |
| Oct 15, 2025 | 42.54 | 43.27 | 42.54 | 43.24 | 43.24 | 1.74% | 113,454 |
| Oct 14, 2025 | 41.85 | 42.81 | 41.55 | 42.50 | 42.50 | 1.50% | 156,431 |
| Oct 13, 2025 | 43.00 | 43.03 | 41.82 | 41.87 | 41.87 | -2.47% | 161,870 |
| Oct 10, 2025 | 43.36 | 43.68 | 42.76 | 42.93 | 42.93 | -0.39% | 193,915 |
| Oct 9, 2025 | 43.14 | 43.14 | 42.01 | 43.10 | 43.10 | -0.09% | 131,549 |
| Oct 8, 2025 | 43.20 | 43.24 | 42.41 | 43.14 | 43.14 | 0.44% | 129,909 |
| Oct 7, 2025 | 43.32 | 43.42 | 42.92 | 42.95 | 42.95 | -0.90% | 151,999 |
| Oct 6, 2025 | 43.44 | 43.97 | 43.09 | 43.34 | 43.25 | -0.51% | 147,778 |
| Oct 3, 2025 | 43.01 | 43.79 | 42.35 | 43.56 | 43.47 | 1.47% | 210,166 |
| Oct 2, 2025 | 42.11 | 43.13 | 41.67 | 42.93 | 42.84 | 1.66% | 165,503 |
| Oct 1, 2025 | 41.80 | 42.30 | 41.27 | 42.23 | 42.14 | 0.74% | 191,872 |
| Sep 30, 2025 | 41.31 | 42.44 | 41.23 | 41.92 | 41.83 | 1.60% | 264,164 |
| Sep 29, 2025 | 41.15 | 41.28 | 40.68 | 41.26 | 41.17 | 0.34% | 197,177 |
| Sep 26, 2025 | 40.43 | 41.40 | 40.43 | 41.12 | 41.03 | 1.58% | 167,141 |
| Sep 25, 2025 | 41.24 | 41.40 | 40.27 | 40.48 | 40.40 | -1.32% | 122,747 |
| Sep 24, 2025 | 40.82 | 41.32 | 40.82 | 41.02 | 40.93 | 0.39% | 139,786 |
| Sep 23, 2025 | 40.79 | 41.10 | 40.52 | 40.86 | 40.78 | 0.34% | 153,431 |
| Sep 22, 2025 | 40.20 | 40.72 | 39.97 | 40.72 | 40.64 | 0.62% | 211,021 |
| Sep 19, 2025 | 41.18 | 41.46 | 40.01 | 40.47 | 40.39 | -1.22% | 1,073,770 |
| Sep 18, 2025 | 41.55 | 42.10 | 40.66 | 40.97 | 40.88 | -1.51% | 236,061 |
| Sep 17, 2025 | 41.27 | 41.82 | 41.19 | 41.60 | 41.51 | 0.82% | 197,029 |
| Sep 16, 2025 | 40.93 | 41.94 | 40.55 | 41.26 | 41.17 | 0.63% | 272,776 |
| Sep 15, 2025 | 40.13 | 41.22 | 39.81 | 41.00 | 40.91 | 2.35% | 194,233 |
| Sep 12, 2025 | 39.69 | 40.19 | 39.33 | 40.06 | 39.98 | 0.35% | 145,259 |
| Sep 11, 2025 | 39.30 | 40.17 | 39.30 | 39.92 | 39.84 | 1.19% | 162,630 |
| Sep 10, 2025 | 40.79 | 41.04 | 39.23 | 39.45 | 39.37 | -4.25% | 285,000 |
| Sep 9, 2025 | 40.88 | 41.56 | 40.27 | 41.20 | 41.11 | 0.02% | 220,546 |
| Sep 8, 2025 | 40.82 | 41.50 | 40.64 | 41.19 | 41.10 | 0.91% | 185,048 |
| Sep 5, 2025 | 40.48 | 41.00 | 40.41 | 40.82 | 40.74 | 0.99% | 157,346 |
| Sep 4, 2025 | 40.91 | 41.27 | 40.31 | 40.42 | 40.34 | -0.66% | 118,925 |
| Sep 3, 2025 | 40.47 | 41.20 | 40.15 | 40.69 | 40.61 | 0.30% | 221,498 |
| Sep 2, 2025 | 40.14 | 40.97 | 40.14 | 40.57 | 40.49 | 0.90% | 152,692 |
| Aug 29, 2025 | 40.61 | 40.71 | 39.98 | 40.21 | 40.13 | -0.49% | 141,115 |
| Aug 28, 2025 | 40.74 | 40.88 | 40.03 | 40.41 | 40.33 | -0.96% | 134,291 |
| Aug 27, 2025 | 40.48 | 40.83 | 40.23 | 40.80 | 40.72 | 1.07% | 143,059 |
| Aug 26, 2025 | 40.22 | 40.49 | 39.94 | 40.37 | 40.29 | 0.60% | 151,669 |
| Aug 25, 2025 | 39.91 | 40.61 | 39.54 | 40.13 | 40.05 | 0.15% | 131,607 |
| Aug 22, 2025 | 39.60 | 40.27 | 39.56 | 40.07 | 39.99 | 1.99% | 139,032 |
| Aug 21, 2025 | 38.82 | 39.40 | 38.45 | 39.29 | 39.21 | 0.56% | 104,144 |
| Aug 20, 2025 | 39.22 | 39.66 | 39.06 | 39.07 | 38.99 | 0.08% | 157,376 |