Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	37.50	37.78	37.23	37.45	-	-0.32%	18,330
Sep 30, 2026	38.16	38.21	37.40	37.57	37.57	-1.16%	182,535
Sep 29, 2026	37.43	38.03	37.35	38.01	38.01	0.61%	155,787
Sep 28, 2026	37.75	38.14	37.52	37.78	37.78	-0.68%	224,412
Sep 25, 2026	37.65	38.15	37.40	38.04	38.04	0.74%	461,580
Sep 24, 2026	38.05	38.24	37.60	37.76	37.76	-0.55%	153,818
Sep 23, 2026	37.70	37.99	37.45	37.97	37.97	1.17%	111,103
Sep 22, 2026	37.49	37.83	37.37	37.53	37.53	0.72%	108,079
Sep 21, 2026	37.15	37.49	37.15	37.26	37.26	-0.90%	127,523
Sep 18, 2026	37.46	37.60	36.78	37.60	37.60	-0.24%	451,231
Sep 17, 2026	38.16	38.16	37.51	37.69	37.69	-0.71%	155,648
Sep 16, 2026	37.74	38.16	37.74	37.96	37.96	0.53%	130,652
Sep 15, 2026	38.52	38.52	37.69	37.76	37.76	-2.81%	125,402
Sep 14, 2026	39.38	39.87	38.08	38.85	38.85	-0.10%	153,497
Sep 11, 2026	38.52	38.91	38.07	38.89	38.89	1.38%	116,407
Sep 10, 2026	38.15	38.42	37.82	38.36	38.36	0.52%	163,781
Sep 9, 2026	38.38	38.38	37.69	38.16	38.16	-1.27%	146,818
Sep 8, 2026	38.81	38.81	37.83	38.65	38.65	-0.34%	165,718
Sep 4, 2026	38.54	38.99	38.39	38.78	38.78	-0.05%	134,646
Sep 3, 2026	39.71	39.75	38.62	38.80	38.80	-2.85%	182,028
Sep 2, 2026	40.59	40.59	39.48	39.94	39.94	-0.92%	163,036
Sep 1, 2026	41.09	41.28	40.28	40.31	40.31	-1.35%	144,076
Aug 31, 2026	41.16	41.40	40.23	40.86	40.86	-0.99%	131,113
Aug 28, 2026	41.03	41.32	40.92	41.27	41.27	0.95%	97,678
Aug 27, 2026	40.91	41.20	40.38	40.88	40.88	-1.04%	114,394
Aug 26, 2026	41.46	41.62	41.09	41.31	41.31	-0.19%	126,473
Aug 25, 2026	41.56	41.69	41.01	41.39	41.39	-0.12%	123,423
Aug 24, 2026	41.28	41.98	41.28	41.44	41.44	1.10%	153,958
Aug 21, 2026	41.90	41.95	40.91	40.99	40.99	-1.63%	156,980
Aug 20, 2026	41.13	41.98	41.00	41.67	41.67	1.02%	134,971
Aug 19, 2026	40.91	41.70	40.72	41.25	41.25	1.83%	149,788
Aug 18, 2026	40.62	41.17	40.43	40.51	40.51	0.77%	147,538
Aug 17, 2026	40.46	40.81	40.19	40.20	40.20	-1.76%	146,845
Aug 14, 2026	40.17	40.94	39.85	40.92	40.92	1.69%	132,336
Aug 13, 2026	40.91	40.93	39.67	40.24	40.24	-0.72%	268,972
Aug 12, 2026	39.19	40.60	39.00	40.53	40.53	2.45%	129,689
Aug 11, 2026	39.44	39.87	39.44	39.56	39.56	0.03%	102,150
Aug 10, 2026	39.39	39.77	39.03	39.55	39.55	-0.20%	97,619
Aug 7, 2026	39.51	40.19	39.51	39.63	39.63	-0.30%	99,672
Aug 6, 2026	40.28	40.54	39.64	39.75	39.75	-0.23%	122,772
Aug 5, 2026	39.89	39.91	39.27	39.84	39.84	0.58%	133,266
Aug 4, 2026	39.19	39.99	38.76	39.61	39.61	0.48%	160,624
Aug 3, 2026	39.32	39.97	39.13	39.42	39.42	1.03%	140,609
Jul 31, 2026	39.16	39.47	38.90	39.02	39.02	-0.94%	116,731
Jul 30, 2026	38.95	39.42	38.17	39.39	39.39	-0.45%	158,277
Jul 29, 2026	39.04	40.09	38.95	39.57	39.57	1.18%	159,815
Jul 28, 2026	39.16	39.93	38.87	39.11	39.11	1.37%	148,289
Jul 27, 2026	37.72	38.77	37.56	38.58	38.58	2.83%	198,311
Jul 24, 2026	37.53	38.43	37.20	37.52	37.52	-1.05%	135,801
Jul 23, 2026	39.38	39.38	37.54	37.92	37.92	-3.81%	278,855