Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	36.14	36.14	35.27	35.84	35.84	-0.55%	115,443
Jan 6, 2026	35.64	36.11	35.11	36.04	36.04	0.75%	107,817
Jan 5, 2026	35.47	36.26	34.93	35.77	35.77	1.02%	144,209
Jan 2, 2026	36.50	36.71	35.40	35.41	35.41	-3.33%	107,704
Dec 31, 2025	36.78	36.88	36.22	36.63	36.63	-0.52%	100,787
Dec 30, 2025	37.04	37.50	36.72	36.82	36.82	-0.73%	94,387
Dec 29, 2025	37.50	37.63	36.72	37.09	37.09	-1.01%	97,971
Dec 26, 2025	37.40	38.17	37.04	37.47	37.47	0.13%	108,455
Dec 24, 2025	37.55	37.56	37.17	37.42	37.42	0.19%	45,546
Dec 23, 2025	37.36	37.83	37.12	37.35	37.26	-0.48%	116,891
Dec 22, 2025	37.62	38.02	37.13	37.53	37.44	-0.56%	128,010
Dec 19, 2025	37.77	38.01	37.34	37.74	37.65	-	379,660
Dec 18, 2025	37.80	38.38	37.73	37.74	37.65	-0.21%	115,594
Dec 17, 2025	37.79	38.45	37.77	37.82	37.73	0.42%	131,455
Dec 16, 2025	38.03	38.34	37.60	37.66	37.57	-0.45%	104,999
Dec 15, 2025	37.61	37.96	37.11	37.83	37.74	0.83%	125,966
Dec 12, 2025	38.09	38.42	37.42	37.52	37.43	-1.39%	100,993
Dec 11, 2025	37.78	38.51	37.78	38.05	37.96	1.06%	130,522
Dec 10, 2025	37.12	38.00	37.12	37.65	37.56	1.29%	141,245
Dec 9, 2025	37.23	37.41	36.99	37.17	37.08	-0.16%	105,330
Dec 8, 2025	37.53	37.71	36.93	37.23	37.14	-0.96%	115,037
Dec 5, 2025	37.59	37.64	37.01	37.59	37.50	-0.37%	70,632
Dec 4, 2025	37.56	37.86	37.35	37.73	37.64	0.45%	104,739
Dec 3, 2025	37.64	38.02	37.27	37.56	37.47	0.32%	136,183
Dec 2, 2025	37.77	37.81	37.21	37.44	37.35	-0.77%	80,860
Dec 1, 2025	38.13	38.43	37.46	37.73	37.64	-1.64%	140,012
Nov 28, 2025	38.92	39.05	37.94	38.36	38.27	-0.90%	68,447
Nov 26, 2025	39.14	39.83	38.59	38.71	38.62	-1.10%	183,025
Nov 25, 2025	38.05	39.33	38.00	39.14	39.05	3.44%	134,253
Nov 24, 2025	38.57	38.83	37.83	37.84	37.75	-2.70%	211,434
Nov 21, 2025	39.51	40.06	38.56	38.89	38.80	-0.84%	202,095
Nov 20, 2025	39.65	40.19	38.39	39.22	39.13	-0.56%	131,688
Nov 19, 2025	39.72	40.22	39.41	39.44	39.34	-1.28%	116,773
Nov 18, 2025	39.51	40.03	39.34	39.95	39.85	1.65%	134,778
Nov 17, 2025	39.41	40.12	39.30	39.30	39.21	-0.18%	127,974
Nov 14, 2025	39.16	39.57	38.37	39.37	39.28	0.61%	107,863
Nov 13, 2025	39.35	39.58	39.02	39.13	39.04	-0.46%	155,225
Nov 12, 2025	39.32	39.96	39.07	39.31	39.22	0.05%	163,486
Nov 11, 2025	38.32	39.47	38.14	39.29	39.20	3.02%	146,217
Nov 10, 2025	37.81	38.58	37.00	38.14	38.05	1.25%	139,832
Nov 7, 2025	37.23	37.76	36.72	37.67	37.58	2.14%	144,120
Nov 6, 2025	37.02	37.62	36.77	36.88	36.79	-0.86%	107,412
Nov 5, 2025	37.46	37.91	36.94	37.20	37.11	0.16%	186,574
Nov 4, 2025	36.90	37.54	36.52	37.14	37.05	0.49%	213,642
Nov 3, 2025	35.19	37.00	34.53	36.96	36.87	4.73%	313,061
Oct 31, 2025	34.74	35.87	34.44	35.29	35.20	1.03%	249,244
Oct 30, 2025	35.80	35.84	34.80	34.93	34.85	-2.18%	193,248
Oct 29, 2025	35.62	36.56	35.19	35.71	35.62	-0.94%	227,692
Oct 28, 2025	35.15	36.50	34.74	36.05	35.96	1.89%	283,431
Oct 27, 2025	37.53	37.75	35.21	35.38	35.29	-5.55%	296,133