Tootsie Roll Industries, Inc. (TR)
NYSE: TR · Real-Time Price · USD
35.16
+1.30 (3.84%)
At close: May 27, 2025, 4:00 PM
35.40
+0.24 (0.68%)
After-hours: May 27, 2025, 7:00 PM EDT
Tootsie Roll Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 34.16 | 35.42 | 34.16 | 35.16 | 35.16 | 3.84% | 283,642 |
| May 23, 2025 | 33.59 | 33.95 | 33.00 | 33.86 | 33.86 | 0.68% | 108,234 |
| May 22, 2025 | 33.99 | 34.07 | 33.62 | 33.63 | 33.63 | -1.20% | 142,239 |
| May 21, 2025 | 34.17 | 34.47 | 33.86 | 34.04 | 34.04 | -0.44% | 103,653 |
| May 20, 2025 | 33.94 | 34.20 | 33.73 | 34.19 | 34.19 | 1.12% | 109,733 |
| May 19, 2025 | 32.82 | 33.84 | 32.63 | 33.81 | 33.81 | 2.95% | 121,501 |
| May 16, 2025 | 32.68 | 33.07 | 32.35 | 32.84 | 32.84 | 1.11% | 137,663 |
| May 15, 2025 | 32.14 | 32.58 | 32.09 | 32.48 | 32.48 | 0.96% | 152,615 |
| May 14, 2025 | 31.92 | 32.32 | 31.64 | 32.17 | 32.17 | 0.22% | 145,359 |
| May 13, 2025 | 32.22 | 32.43 | 31.59 | 32.10 | 32.10 | -0.74% | 180,137 |
| May 12, 2025 | 32.89 | 33.05 | 32.15 | 32.34 | 32.34 | -1.52% | 148,501 |
| May 9, 2025 | 33.31 | 33.75 | 32.79 | 32.84 | 32.84 | -1.88% | 90,440 |
| May 8, 2025 | 33.02 | 33.56 | 32.76 | 33.47 | 33.47 | 1.36% | 174,502 |
| May 7, 2025 | 33.47 | 33.81 | 32.99 | 33.02 | 33.02 | -1.26% | 79,482 |
| May 6, 2025 | 34.03 | 34.28 | 33.28 | 33.44 | 33.44 | -1.65% | 156,989 |
| May 5, 2025 | 33.59 | 34.63 | 33.44 | 34.00 | 34.00 | 1.07% | 270,835 |
| May 2, 2025 | 32.76 | 33.67 | 32.53 | 33.64 | 33.64 | 3.13% | 174,986 |
| May 1, 2025 | 31.84 | 32.66 | 31.70 | 32.62 | 32.62 | 1.94% | 143,129 |
| Apr 30, 2025 | 31.87 | 32.01 | 31.26 | 32.00 | 32.00 | 0.95% | 138,627 |
| Apr 29, 2025 | 31.36 | 31.74 | 31.26 | 31.70 | 31.70 | 0.89% | 105,356 |
| Apr 28, 2025 | 31.58 | 31.60 | 31.17 | 31.42 | 31.42 | -0.91% | 133,176 |
| Apr 25, 2025 | 31.84 | 31.84 | 31.38 | 31.71 | 31.71 | -0.44% | 71,645 |
| Apr 24, 2025 | 32.69 | 32.69 | 31.76 | 31.85 | 31.85 | -2.09% | 91,065 |
| Apr 23, 2025 | 32.44 | 32.75 | 32.16 | 32.53 | 32.53 | 0.49% | 97,692 |
| Apr 22, 2025 | 32.01 | 32.70 | 31.88 | 32.37 | 32.37 | 1.22% | 104,566 |
| Apr 21, 2025 | 31.80 | 31.99 | 31.53 | 31.98 | 31.98 | 0.66% | 83,805 |
| Apr 17, 2025 | 31.05 | 31.86 | 31.05 | 31.77 | 31.77 | 2.19% | 107,317 |
| Apr 16, 2025 | 31.36 | 31.36 | 31.02 | 31.09 | 31.09 | -0.26% | 73,195 |
| Apr 15, 2025 | 31.26 | 31.70 | 31.08 | 31.17 | 31.17 | -0.76% | 71,309 |
| Apr 14, 2025 | 31.00 | 31.52 | 31.00 | 31.41 | 31.41 | 1.45% | 88,239 |
| Apr 11, 2025 | 30.48 | 31.18 | 30.48 | 30.96 | 30.96 | 1.24% | 65,946 |
| Apr 10, 2025 | 30.28 | 30.88 | 29.99 | 30.58 | 30.58 | 0.86% | 139,894 |
| Apr 9, 2025 | 29.73 | 30.67 | 29.13 | 30.32 | 30.32 | 2.09% | 107,518 |
| Apr 8, 2025 | 30.54 | 30.73 | 29.64 | 29.70 | 29.70 | -1.72% | 110,287 |
| Apr 7, 2025 | 30.19 | 30.75 | 29.50 | 30.22 | 30.22 | -1.21% | 179,548 |
| Apr 4, 2025 | 31.28 | 32.37 | 30.49 | 30.59 | 30.59 | -2.89% | 170,698 |
| Apr 3, 2025 | 31.34 | 31.96 | 31.28 | 31.50 | 31.50 | 0.67% | 110,297 |
| Apr 2, 2025 | 31.68 | 31.73 | 31.24 | 31.29 | 31.29 | -0.89% | 61,488 |
| Apr 1, 2025 | 31.48 | 31.63 | 31.21 | 31.57 | 31.57 | 0.29% | 62,560 |
| Mar 31, 2025 | 31.38 | 31.87 | 31.07 | 31.48 | 31.48 | 0.54% | 90,412 |
| Mar 28, 2025 | 32.04 | 32.32 | 31.06 | 31.31 | 31.31 | -1.97% | 88,366 |
| Mar 27, 2025 | 31.55 | 32.67 | 31.55 | 31.94 | 31.94 | 1.88% | 121,360 |
| Mar 26, 2025 | 30.87 | 31.60 | 30.78 | 31.35 | 31.35 | 2.02% | 85,516 |
| Mar 25, 2025 | 30.98 | 31.16 | 30.70 | 30.73 | 30.73 | -1.09% | 68,335 |
| Mar 24, 2025 | 31.19 | 31.33 | 30.93 | 31.07 | 31.07 | -0.67% | 65,006 |
| Mar 21, 2025 | 31.47 | 31.50 | 31.00 | 31.28 | 31.28 | -0.57% | 160,360 |
| Mar 20, 2025 | 31.34 | 31.53 | 31.22 | 31.46 | 31.46 | 0.38% | 82,404 |
| Mar 19, 2025 | 31.17 | 31.51 | 31.10 | 31.34 | 31.34 | 0.06% | 85,101 |
| Mar 18, 2025 | 31.72 | 31.90 | 31.24 | 31.32 | 31.32 | -0.98% | 59,118 |
| Mar 17, 2025 | 31.71 | 31.96 | 31.51 | 31.63 | 31.63 | -0.35% | 73,998 |