Tootsie Roll Industries, Inc. (TR)

Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	34.66	35.12	34.66	34.83	-	0.43%	146,331
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.