Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	38.87	39.61	38.70	39.42	39.42	1.41%	175,756
Jul 21, 2026	38.63	38.99	38.53	38.87	38.87	-0.38%	125,022
Jul 20, 2026	38.93	39.26	37.73	39.02	39.02	-0.15%	130,185
Jul 17, 2026	39.71	40.34	39.00	39.08	39.08	-0.94%	163,931
Jul 16, 2026	39.11	40.00	39.11	39.45	39.45	1.89%	167,264
Jul 15, 2026	37.99	38.93	37.78	38.72	38.72	1.49%	166,933
Jul 14, 2026	37.77	38.52	37.33	38.15	38.15	0.34%	214,339
Jul 13, 2026	38.42	39.25	37.92	38.02	38.02	-0.37%	169,543
Jul 10, 2026	37.84	38.55	37.84	38.16	38.16	0.34%	160,628
Jul 9, 2026	37.27	38.55	37.27	38.03	38.03	-0.63%	211,430
Jul 8, 2026	38.65	38.75	37.90	38.27	38.27	-0.47%	252,980
Jul 7, 2026	39.01	39.62	38.25	38.45	38.45	0.13%	205,940
Jul 6, 2026	40.90	40.90	38.35	38.40	38.40	-5.84%	209,811
Jul 2, 2026	40.28	40.97	40.04	40.78	40.78	1.85%	230,245
Jul 1, 2026	39.55	40.14	39.47	40.04	40.04	1.24%	204,885
Jun 30, 2026	39.48	39.89	38.89	39.55	39.55	0.23%	297,863
Jun 29, 2026	38.25	39.76	38.03	39.46	39.46	3.73%	390,752
Jun 26, 2026	37.15	38.70	37.15	38.04	38.04	3.20%	2,528,354
Jun 25, 2026	37.98	38.69	36.68	36.86	36.86	-2.85%	346,309
Jun 24, 2026	37.38	38.05	37.16	37.94	37.94	2.21%	361,381
Jun 23, 2026	36.90	37.17	36.56	37.12	37.12	2.54%	284,460
Jun 22, 2026	36.00	36.43	35.84	36.20	36.20	-0.11%	269,377
Jun 18, 2026	36.79	37.09	35.78	36.24	36.24	-2.29%	335,877
Jun 17, 2026	37.93	38.09	36.72	37.18	37.09	-2.70%	182,955
Jun 16, 2026	37.94	38.27	37.44	38.21	38.12	0.92%	181,485
Jun 15, 2026	38.49	38.78	37.69	37.86	37.77	-2.62%	170,079
Jun 12, 2026	38.64	39.52	38.46	38.88	38.79	0.36%	194,054
Jun 11, 2026	39.81	39.81	38.59	38.74	38.65	-1.90%	211,870