Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	42.09	42.29	41.62	41.80	-	-0.12%	4,478
Feb 25, 2026	42.44	42.91	41.02	41.85	41.85	-1.85%	127,592
Feb 24, 2026	42.41	42.71	41.93	42.64	42.64	1.26%	98,051
Feb 23, 2026	41.33	42.38	41.00	42.11	42.11	1.45%	95,540
Feb 20, 2026	41.35	41.88	41.04	41.51	41.51	0.56%	184,891
Feb 19, 2026	41.57	41.92	41.26	41.28	41.28	-0.70%	110,040
Feb 18, 2026	41.81	41.81	40.92	41.57	41.57	-1.02%	112,847
Feb 17, 2026	42.08	42.74	41.64	42.00	42.00	-	203,925
Feb 13, 2026	41.20	42.36	40.49	42.00	42.00	1.99%	124,452
Feb 12, 2026	40.39	42.78	40.08	41.18	41.18	2.92%	191,078
Feb 11, 2026	39.50	40.52	39.20	40.01	40.01	0.91%	126,037
Feb 10, 2026	39.02	39.96	38.70	39.65	39.65	2.03%	128,844
Feb 9, 2026	39.10	39.11	38.09	38.86	38.86	-1.09%	116,833
Feb 6, 2026	39.05	39.69	38.96	39.29	39.29	0.36%	140,531
Feb 5, 2026	39.21	39.71	38.94	39.15	39.15	0.75%	155,106
Feb 4, 2026	38.80	39.39	38.63	38.86	38.86	0.96%	132,843
Feb 3, 2026	38.53	39.17	38.25	38.49	38.49	-0.44%	114,447
Feb 2, 2026	37.88	38.66	37.88	38.66	38.66	2.06%	107,480
Jan 30, 2026	37.06	37.94	37.04	37.88	37.88	2.19%	142,555
Jan 29, 2026	37.25	37.66	36.98	37.07	37.07	-0.27%	120,525
Jan 28, 2026	37.12	37.47	36.85	37.17	37.17	-0.83%	81,974
Jan 27, 2026	37.40	37.66	36.78	37.48	37.48	0.27%	105,696
Jan 26, 2026	37.65	38.21	37.35	37.38	37.38	-0.45%	122,283
Jan 23, 2026	37.68	38.11	37.10	37.55	37.55	-0.45%	82,930
Jan 22, 2026	37.66	38.09	37.32	37.72	37.72	0.27%	106,418
Jan 21, 2026	37.73	37.79	37.26	37.62	37.62	-0.50%	117,710
Jan 20, 2026	37.21	38.13	37.18	37.81	37.81	1.18%	94,176
Jan 16, 2026	37.65	37.97	37.12	37.37	37.37	-1.14%	97,384
Jan 15, 2026	37.51	38.09	37.42	37.80	37.80	0.16%	107,187
Jan 14, 2026	37.35	37.80	36.89	37.74	37.74	0.69%	84,227
Jan 13, 2026	36.97	37.76	36.56	37.48	37.48	1.11%	94,000
Jan 12, 2026	36.72	37.38	36.41	37.07	37.07	1.01%	66,429
Jan 9, 2026	36.72	36.92	36.44	36.70	36.70	-0.35%	71,070
Jan 8, 2026	35.80	36.85	35.80	36.83	36.83	2.76%	146,746
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