Tootsie Roll Industries, Inc. (TR)

NYSE: TR · Real-Time Price · USD

34.78

-2.41 (-6.48%)

At close: Oct 23, 2026, 4:00 PM EDT

35.41

+0.63 (1.82%)

After-hours: Oct 23, 2026, 7:30 PM EDT

Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.05	37.48	34.54	34.78	34.78	-6.48%	277,570
Oct 22, 2026	36.53	37.26	36.50	37.19	37.19	2.17%	183,635
Oct 21, 2026	36.84	36.93	35.74	36.40	36.40	-1.36%	208,073
Oct 20, 2026	37.65	37.84	36.89	36.90	36.90	-0.97%	138,323
Oct 19, 2026	37.84	38.15	37.19	37.26	37.26	-2.54%	162,837
Oct 16, 2026	38.72	38.80	38.19	38.23	38.23	-0.31%	139,754
Oct 15, 2026	38.80	39.49	38.27	38.35	38.35	0.31%	138,546
Oct 14, 2026	37.96	38.26	37.55	38.23	38.23	1.54%	127,574
Oct 13, 2026	38.15	38.45	37.61	37.65	37.65	-0.16%	106,054
Oct 12, 2026	37.36	38.01	37.33	37.71	37.71	0.61%	133,547
Oct 9, 2026	37.46	37.82	37.13	37.48	37.48	-0.29%	109,926
Oct 8, 2026	36.98	37.70	36.93	37.59	37.59	1.84%	146,233
Oct 7, 2026	37.36	37.53	36.84	36.91	36.91	-0.97%	186,559
Oct 6, 2026	37.49	37.91	37.29	37.36	37.27	-0.66%	122,291
Oct 5, 2026	38.11	38.20	37.61	37.61	37.52	-1.00%	175,377
Oct 2, 2026	38.09	38.51	37.86	37.99	37.90	0.40%	142,843
Oct 1, 2026	37.50	37.85	37.23	37.84	37.75	0.72%	176,606
Sep 30, 2026	38.16	38.21	37.40	37.57	37.48	-1.16%	182,540
Sep 29, 2026	37.43	38.03	37.35	38.01	37.92	0.61%	156,050
Sep 28, 2026	37.75	38.14	37.52	37.78	37.69	-0.68%	224,424
Sep 25, 2026	37.65	38.15	37.40	38.04	37.95	0.74%	462,007
Sep 24, 2026	38.05	38.24	37.60	37.76	37.67	-0.55%	159,690
Sep 23, 2026	37.70	37.99	37.45	37.97	37.88	1.17%	111,114
Sep 22, 2026	37.49	37.83	37.37	37.53	37.44	0.72%	108,082
Sep 21, 2026	37.15	37.49	37.15	37.26	37.17	-0.90%	127,527
Sep 18, 2026	37.46	37.60	36.78	37.60	37.51	-0.24%	451,390
Sep 17, 2026	38.16	38.16	37.51	37.69	37.60	-0.71%	155,652
Sep 16, 2026	37.74	38.16	37.74	37.96	37.87	0.53%	130,657
Sep 15, 2026	38.52	38.52	37.69	37.76	37.67	-2.81%	125,405
Sep 14, 2026	39.38	39.87	38.08	38.85	38.76	-0.10%	153,669
Sep 11, 2026	38.52	38.91	38.07	38.89	38.80	1.38%	116,434
Sep 10, 2026	38.15	38.42	37.82	38.36	38.27	0.52%	163,784
Sep 9, 2026	38.38	38.38	37.69	38.16	38.07	-1.27%	147,270
Sep 8, 2026	38.81	38.81	37.83	38.65	38.56	-0.34%	165,718
Sep 4, 2026	38.54	38.99	38.39	38.78	38.69	-0.05%	135,649
Sep 3, 2026	39.71	39.75	38.62	38.80	38.71	-2.85%	182,037
Sep 2, 2026	40.59	40.59	39.48	39.94	39.84	-0.92%	163,042
Sep 1, 2026	41.09	41.28	40.28	40.31	40.21	-1.35%	145,784
Aug 31, 2026	41.16	41.40	40.23	40.86	40.76	-0.99%	131,877
Aug 28, 2026	41.03	41.32	40.92	41.27	41.17	0.95%	97,715
Aug 27, 2026	40.91	41.20	40.38	40.88	40.78	-1.04%	114,395
Aug 26, 2026	41.46	41.62	41.09	41.31	41.21	-0.19%	126,474
Aug 25, 2026	41.56	41.69	41.01	41.39	41.29	-0.12%	123,425
Aug 24, 2026	41.28	41.98	41.28	41.44	41.34	1.10%	153,959
Aug 21, 2026	41.90	41.95	40.91	40.99	40.89	-1.63%	156,981
Aug 20, 2026	41.13	41.98	41.00	41.67	41.57	1.02%	134,974
Aug 19, 2026	40.91	41.70	40.72	41.25	41.15	1.83%	149,792
Aug 18, 2026	40.62	41.17	40.43	40.51	40.41	0.77%	147,539
Aug 17, 2026	40.46	40.81	40.19	40.20	40.10	-1.76%	146,846
Aug 14, 2026	40.17	40.94	39.85	40.92	40.82	1.69%	132,337