Tootsie Roll Industries, Inc. (TR)

NYSE: TR · Real-Time Price · USD

39.57

+0.46 (1.18%)

At close: Jul 29, 2026, 4:00 PM EDT

39.35

-0.22 (-0.56%)

After-hours: Jul 29, 2026, 7:34 PM EDT

Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	38.61	39.60	38.61	39.49	39.39	2.28%	206,849
Jun 9, 2026	38.13	39.10	38.04	38.61	38.52	1.66%	174,658
Jun 8, 2026	38.31	38.57	37.73	37.98	37.89	-1.07%	154,413
Jun 5, 2026	38.44	39.16	38.27	38.39	38.30	0.84%	170,832
Jun 4, 2026	38.27	38.27	37.63	38.07	37.98	1.09%	133,871
Jun 3, 2026	37.34	38.35	37.14	37.66	37.57	0.64%	196,715
Jun 2, 2026	37.30	37.88	36.92	37.42	37.33	-0.08%	179,749
Jun 1, 2026	37.27	38.15	37.19	37.45	37.36	-0.69%	220,886
May 29, 2026	37.67	38.23	37.19	37.71	37.62	-0.40%	272,602
May 28, 2026	37.70	38.05	37.16	37.86	37.77	0.19%	178,808
May 27, 2026	37.36	38.33	37.34	37.79	37.70	1.04%	254,142
May 26, 2026	39.65	39.91	37.04	37.40	37.31	-6.64%	382,486
May 22, 2026	40.45	40.94	40.05	40.06	39.96	-1.18%	147,010
May 21, 2026	40.25	40.64	39.46	40.54	40.44	0.37%	83,487
May 20, 2026	40.62	40.69	39.38	40.39	40.29	-1.15%	132,688
May 19, 2026	41.59	41.98	40.80	40.86	40.76	-1.80%	133,229
May 18, 2026	40.42	41.72	40.42	41.61	41.51	2.69%	132,096