Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
34.83
+0.15 (0.43%)
Jul 11, 2025, 4:00 PM - Market closed

Tootsie Roll Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 34.53 35.16 34.23 34.90 - 0.63% 18,362
Jul 10, 2025 33.88 34.99 33.82 34.68 34.68 1.85% 172,603
Jul 9, 2025 34.47 34.63 33.68 34.05 34.05 -1.39% 202,824
Jul 8, 2025 35.68 35.68 34.30 34.53 34.53 -3.30% 219,913
Jul 7, 2025 35.41 35.71 35.05 35.71 35.71 0.68% 210,925
Jul 3, 2025 35.26 35.47 34.66 35.47 35.47 0.54% 130,946
Jul 2, 2025 34.70 35.31 34.42 35.28 35.28 1.32% 257,276
Jul 1, 2025 33.39 35.12 33.39 34.82 34.82 4.10% 251,805
Jun 30, 2025 33.40 33.79 33.22 33.45 33.45 0.09% 280,886
Jun 27, 2025 33.61 33.77 33.02 33.42 33.42 -0.62% 2,863,422
Jun 26, 2025 33.62 33.83 33.47 33.63 33.63 0.54% 202,488
Jun 25, 2025 34.23 34.44 33.41 33.45 33.45 -2.71% 167,950
Jun 24, 2025 34.70 34.99 34.38 34.38 34.38 -0.75% 166,204
Jun 23, 2025 33.97 34.73 33.81 34.64 34.64 1.73% 178,841
Jun 20, 2025 33.94 34.40 33.80 34.05 34.05 0.65% 253,721
Jun 18, 2025 33.66 34.14 33.41 33.83 33.83 0.45% 188,549
Jun 17, 2025 33.36 34.03 33.19 33.68 33.59 0.63% 207,076
Jun 16, 2025 33.46 33.89 33.41 33.47 33.38 0.51% 149,483
Jun 13, 2025 33.28 33.36 32.70 33.30 33.21 0.18% 234,309
Jun 12, 2025 33.58 33.58 32.92 33.24 33.15 -1.04% 212,886
Jun 11, 2025 33.89 34.00 33.29 33.59 33.50 -0.94% 180,198
Jun 10, 2025 34.87 35.14 33.88 33.91 33.82 -2.86% 167,356
Jun 9, 2025 34.68 35.11 34.41 34.91 34.82 0.78% 209,434
Jun 6, 2025 35.20 35.40 34.46 34.64 34.55 -1.45% 135,684
Jun 5, 2025 35.08 35.42 34.85 35.15 35.06 0.20% 208,233
Jun 4, 2025 35.58 35.82 35.02 35.08 34.99 -1.27% 131,182
Jun 3, 2025 35.43 35.76 35.05 35.53 35.44 0.28% 129,655
Jun 2, 2025 35.68 36.06 35.39 35.43 35.34 -0.62% 133,500
May 30, 2025 36.12 36.25 35.41 35.65 35.56 -1.05% 160,928
May 29, 2025 35.65 36.21 35.56 36.03 35.93 1.38% 144,489
May 28, 2025 35.16 35.64 34.99 35.54 35.45 1.08% 175,999
May 27, 2025 34.16 35.42 34.16 35.16 35.07 3.84% 283,642
May 23, 2025 33.59 33.95 33.00 33.86 33.77 0.68% 108,234
May 22, 2025 33.99 34.07 33.62 33.63 33.54 -1.20% 142,239
May 21, 2025 34.17 34.47 33.86 34.04 33.95 -0.44% 103,653
May 20, 2025 33.94 34.20 33.73 34.19 34.10 1.12% 109,733
May 19, 2025 32.82 33.84 32.63 33.81 33.72 2.95% 121,501
May 16, 2025 32.68 33.07 32.35 32.84 32.75 1.11% 137,663
May 15, 2025 32.14 32.58 32.09 32.48 32.39 0.96% 152,615
May 14, 2025 31.92 32.32 31.64 32.17 32.09 0.22% 145,359
May 13, 2025 32.22 32.43 31.59 32.10 32.02 -0.74% 180,137
May 12, 2025 32.89 33.05 32.15 32.34 32.25 -1.52% 148,501
May 9, 2025 33.31 33.75 32.79 32.84 32.75 -1.88% 90,440
May 8, 2025 33.02 33.56 32.76 33.47 33.38 1.36% 174,502
May 7, 2025 33.47 33.81 32.99 33.02 32.93 -1.26% 79,482
May 6, 2025 34.03 34.28 33.28 33.44 33.35 -1.65% 156,989
May 5, 2025 33.59 34.63 33.44 34.00 33.91 1.07% 270,835
May 2, 2025 32.76 33.67 32.53 33.64 33.55 3.13% 174,986
May 1, 2025 31.84 32.66 31.70 32.62 32.53 1.94% 143,129
Apr 30, 2025 31.87 32.01 31.26 32.00 31.92 0.95% 138,627