Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	40.57	41.10	40.00	40.52	40.42	0.40%	148,244
May 14, 2026	40.79	40.89	39.85	40.36	40.26	-0.52%	106,804
May 13, 2026	40.66	40.96	39.30	40.57	40.47	-0.02%	206,535
May 12, 2026	41.19	41.40	40.00	40.58	40.48	-0.49%	175,371
May 11, 2026	42.28	42.58	40.78	40.78	40.68	-4.05%	204,920
May 8, 2026	42.85	43.43	42.27	42.50	42.40	-0.56%	96,355
May 7, 2026	41.96	42.84	41.00	42.74	42.64	2.15%	106,974
May 6, 2026	42.50	42.69	41.84	41.84	41.74	-0.97%	125,164
May 5, 2026	41.74	42.64	41.52	42.25	42.15	1.05%	89,993
May 4, 2026	42.44	42.66	41.50	41.81	41.71	-1.62%	104,662
May 1, 2026	42.71	42.77	41.62	42.50	42.40	0.66%	133,994
Apr 30, 2026	42.32	42.79	41.54	42.22	42.12	-0.09%	120,690
Apr 29, 2026	42.71	43.26	42.10	42.26	42.16	-1.79%	100,061
Apr 28, 2026	42.19	43.07	41.53	43.03	42.93	3.29%	101,886
Apr 27, 2026	41.72	42.37	40.40	41.66	41.56	-0.43%	121,369