Tootsie Roll Industries, Inc. (TR)

Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.85	43.43	42.27	42.50	42.50	-0.56%	96,217
May 7, 2026	41.96	42.84	41.00	42.74	42.74	2.15%	106,700
May 6, 2026	42.50	42.69	41.84	41.84	41.84	-0.97%	120,851
May 5, 2026	41.74	42.64	41.52	42.25	42.25	1.05%	89,983
May 4, 2026	42.44	42.66	41.50	41.81	41.81	-1.62%	104,659
May 1, 2026	42.71	42.77	41.62	42.50	42.50	0.66%	133,984
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%	101,885
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%	116,592
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%	98,985
Apr 20, 2026	42.85	43.29	41.73	41.73	41.73	-2.59%	145,697
Apr 17, 2026	41.99	42.90	41.65	42.84	42.84	1.83%	120,766
Apr 16, 2026	42.14	42.68	41.78	42.07	42.07	-0.85%	114,032
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%	85,483
Apr 13, 2026	44.33	44.57	43.29	44.18	44.18	-0.11%	98,346
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%	147,111
Apr 7, 2026	43.98	44.19	43.33	43.38	43.38	-1.09%	108,154
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%	95,213
Apr 1, 2026	42.49	43.35	42.40	43.04	43.04	0.75%	118,637
Mar 31, 2026	42.89	43.97	42.18	42.72	42.72	-0.26%	135,378
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%	110,389
Mar 26, 2026	41.67	42.18	41.56	41.62	41.62	-0.24%	112,314
Mar 25, 2026	42.08	42.08	40.81	41.72	41.72	0.26%	90,360
Mar 24, 2026	41.25	42.26	41.19	41.61	41.61	0.80%	111,767
Mar 23, 2026	40.91	41.92	40.40	41.28	41.28	1.88%	166,215
Mar 20, 2026	41.35	41.47	40.44	40.52	40.52	-1.29%	377,858
Mar 19, 2026	41.70	42.01	40.20	41.05	41.05	-1.84%	156,291
Mar 18, 2026	41.97	42.04	41.17	41.82	41.82	-1.06%	159,029
Mar 17, 2026	42.40	42.78	40.89	42.27	42.27	-0.31%	127,499
Mar 16, 2026	42.88	43.40	42.01	42.40	42.40	0.02%	127,619
Mar 13, 2026	41.59	42.51	41.39	42.39	42.39	2.59%	170,918
Mar 12, 2026	40.95	41.82	40.42	41.32	41.32	0.83%	122,187
Mar 11, 2026	41.10	41.79	40.52	40.98	40.98	-1.32%	168,267
Mar 10, 2026	42.02	42.66	41.00	41.53	41.53	-1.91%	136,985
Mar 9, 2026	41.56	43.11	41.51	42.34	42.34	0.91%	163,593
Mar 6, 2026	40.91	42.17	40.69	41.96	41.96	1.38%	153,658
Mar 5, 2026	41.80	42.78	40.21	41.39	41.39	-1.32%	147,775
Mar 4, 2026	41.09	42.34	40.85	41.94	41.85	2.71%	164,852
Mar 3, 2026	41.17	41.25	40.43	40.84	40.75	-2.12%	223,236
Mar 2, 2026	41.04	42.41	40.93	41.72	41.63	1.75%	262,736
Feb 27, 2026	40.74	41.46	40.74	41.00	40.91	0.60%	158,899

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.