Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.67	37.69	37.19	37.50	-	-0.96%	5,025
May 28, 2026	37.70	38.05	37.16	37.86	37.86	0.19%	178,667
May 27, 2026	37.36	38.33	37.34	37.79	37.79	1.04%	254,076
May 26, 2026	39.65	39.91	37.04	37.40	37.40	-6.64%	361,327
May 22, 2026	40.45	40.94	40.05	40.06	40.06	-1.18%	147,010
May 21, 2026	40.25	40.64	39.46	40.54	40.54	0.37%	83,487
May 20, 2026	40.62	40.69	39.38	40.39	40.39	-1.15%	132,666
May 19, 2026	41.59	41.98	40.80	40.86	40.86	-1.80%	133,189
May 18, 2026	40.42	41.72	40.42	41.61	41.61	2.69%	132,095
May 15, 2026	40.57	41.10	40.00	40.52	40.52	0.40%	148,244
May 14, 2026	40.79	40.89	39.85	40.36	40.36	-0.52%	106,804
May 13, 2026	40.66	40.96	39.30	40.57	40.57	-0.02%	206,535
May 12, 2026	41.19	41.40	40.00	40.58	40.58	-0.49%	175,371
May 11, 2026	42.28	42.58	40.78	40.78	40.78	-4.05%	204,920
May 8, 2026	42.85	43.43	42.27	42.50	42.50	-0.56%	96,355
May 7, 2026	41.96	42.84	41.00	42.74	42.74	2.15%	106,974
May 6, 2026	42.50	42.69	41.84	41.84	41.84	-0.97%	125,164
May 5, 2026	41.74	42.64	41.52	42.25	42.25	1.05%	89,993
May 4, 2026	42.44	42.66	41.50	41.81	41.81	-1.62%	104,662
May 1, 2026	42.71	42.77	41.62	42.50	42.50	0.66%	133,994
Apr 30, 2026	42.32	42.79	41.54	42.22	42.22	-0.09%	120,690
Apr 29, 2026	42.71	43.26	42.10	42.26	42.26	-1.79%	100,061
Apr 28, 2026	42.19	43.07	41.53	43.03	43.03	3.29%	101,886
Apr 27, 2026	41.72	42.37	40.40	41.66	41.66	-0.43%	121,369
Apr 24, 2026	42.43	43.03	41.38	41.84	41.84	-1.81%	116,990
Apr 23, 2026	42.06	43.26	42.02	42.61	42.61	1.82%	105,239
Apr 22, 2026	41.99	42.07	41.47	41.85	41.85	-0.17%	78,820
Apr 21, 2026	41.53	42.20	41.28	41.92	41.92	0.46%	99,007
Apr 20, 2026	42.85	43.29	41.73	41.73	41.73	-2.59%	145,701
Apr 17, 2026	41.99	42.90	41.65	42.84	42.84	1.83%	121,593
Apr 16, 2026	42.14	42.68	41.78	42.07	42.07	-0.85%	114,036
Apr 15, 2026	42.99	42.99	42.07	42.43	42.43	-1.60%	93,477
Apr 14, 2026	43.94	44.28	43.07	43.12	43.12	-2.40%	87,115
Apr 13, 2026	44.33	44.57	43.29	44.18	44.18	-0.11%	98,492
Apr 10, 2026	44.67	45.06	44.14	44.23	44.23	-1.29%	79,780
Apr 9, 2026	43.83	44.96	43.83	44.81	44.81	1.33%	102,603
Apr 8, 2026	43.66	44.44	42.89	44.22	44.22	1.94%	147,115
Apr 7, 2026	43.98	44.19	43.33	43.38	43.38	-1.09%	108,155
Apr 6, 2026	43.55	44.59	43.50	43.86	43.86	0.30%	105,469
Apr 2, 2026	43.33	43.79	42.85	43.73	43.73	1.60%	95,546
Apr 1, 2026	42.49	43.35	42.40	43.04	43.04	0.75%	118,838
Mar 31, 2026	42.89	43.97	42.18	42.72	42.72	-0.26%	135,383
Mar 30, 2026	42.75	43.05	42.08	42.83	42.83	1.11%	118,680
Mar 27, 2026	41.55	42.73	41.29	42.36	42.36	1.78%	110,390
Mar 26, 2026	41.67	42.18	41.56	41.62	41.62	-0.24%	112,321
Mar 25, 2026	42.08	42.08	40.81	41.72	41.72	0.26%	90,364
Mar 24, 2026	41.25	42.26	41.19	41.61	41.61	0.80%	111,769
Mar 23, 2026	40.91	41.92	40.40	41.28	41.28	1.88%	166,487
Mar 20, 2026	41.35	41.47	40.44	40.52	40.52	-1.29%	384,383
Mar 19, 2026	41.70	42.01	40.20	41.05	41.05	-1.84%	156,319