NYSE : TR

Tootsie Roll Industries, Inc. — Price history

Consumer Staples · Confectioners · United States

Last price 36.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.74B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Tootsie Roll Industries, Inc. (TR) closed at 36.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	37.52	37.71	36.71	36.86	198,558	+0.85%
2026-10-29	36.21	36.73	35.59	36.55	208,018	+2.32%
2026-10-28	34.48	35.73	34.46	35.72	290,351	+3.42%
2026-10-27	34.15	34.72	34.12	34.54	276,829	+0.00%
2026-10-26	34.65	34.82	33.945	34.54	204,444	-0.69%
2026-10-23	37.05	37.475	34.54	34.78	277,570	-6.48%
2026-10-22	36.53	37.26	36.5	37.19	183,653	+2.17%
2026-10-21	36.84	36.93	35.735	36.4	208,089	-1.36%
2026-10-20	37.65	37.837	36.89	36.9	138,642	-0.97%
2026-10-19	37.84	38.15	37.19	37.26	163,846	-2.54%
2026-10-16	38.72	38.8	38.19	38.23	139,754	-0.31%
2026-10-15	38.8	39.49	38.27	38.35	138,546	+0.31%
2026-10-14	37.96	38.26	37.545	38.23	127,574	+1.54%
2026-10-13	38.15	38.445	37.61	37.65	106,054	-0.16%
2026-10-12	37.36	38.01	37.325	37.71	133,547	+0.61%
2026-10-09	37.46	37.82	37.13	37.48	109,926	-0.29%
2026-10-08	36.98	37.7	36.93	37.59	146,233	+1.84%
2026-10-07	37.36	37.525	36.84	36.91	186,559	-0.97%
2026-10-06	37.49	37.91	37.285	37.36	122,291	-0.66%
2026-10-05	38.11	38.2	37.61	37.61	175,377	-1.00%
2026-10-02	38.09	38.51	37.86	37.99	142,843	+0.40%
2026-10-01	37.5	37.85	37.23	37.84	176,606	+0.72%
2026-09-30	38.16	38.21	37.4	37.57	182,540	-1.16%
2026-09-29	37.43	38.03	37.35	38.01	156,050	+0.61%
2026-09-28	37.75	38.14	37.52	37.78	224,424	-0.68%
2026-09-25	37.65	38.15	37.4	38.04	462,007	+0.74%
2026-09-24	38.05	38.235	37.6	37.76	159,690	-0.55%
2026-09-23	37.7	37.99	37.45	37.97	111,114	+1.17%
2026-09-22	37.49	37.83	37.365	37.53	108,082	+0.72%
2026-09-21	37.15	37.49	37.15	37.26	127,527	-0.90%
2026-09-18	37.46	37.6	36.78	37.6	451,390	-0.24%
2026-09-17	38.16	38.16	37.51	37.69	155,652	-0.71%
2026-09-16	37.74	38.16	37.74	37.96	130,657	+0.53%
2026-09-15	38.52	38.52	37.69	37.76	125,405	-2.81%
2026-09-14	39.38	39.872	38.08	38.85	153,669	-0.10%
2026-09-11	38.52	38.905	38.07	38.89	116,434	+1.38%
2026-09-10	38.145	38.42	37.82	38.36	163,784	+0.52%
2026-09-09	38.38	38.38	37.69	38.16	147,270	-1.27%
2026-09-08	38.81	38.81	37.83	38.65	165,718	-0.34%
2026-09-04	38.54	38.99	38.392	38.78	135,649	-0.05%
2026-09-03	39.71	39.745	38.62	38.8	182,037	-2.85%
2026-09-02	40.59	40.59	39.475	39.94	163,042	-0.92%
2026-09-01	41.09	41.28	40.28	40.31	145,784	-1.35%
2026-08-31	41.16	41.4	40.232	40.86	131,877	-0.99%
2026-08-28	41.03	41.315	40.92	41.27	97,715	+0.95%
2026-08-27	40.91	41.2	40.38	40.88	114,395	-1.04%
2026-08-26	41.46	41.615	41.09	41.31	126,474	-0.19%
2026-08-25	41.56	41.69	41.01	41.39	123,425	-0.12%
2026-08-24	41.28	41.98	41.28	41.44	153,959	+1.10%
2026-08-21	41.9	41.95	40.91	40.99	156,981	-1.63%
2026-08-20	41.13	41.981	41	41.67	134,974	+1.02%
2026-08-19	40.91	41.7	40.718	41.25	149,792	+1.83%
2026-08-18	40.62	41.165	40.425	40.51	147,539	+0.77%
2026-08-17	40.46	40.81	40.19	40.2	146,846	-1.76%
2026-08-14	40.17	40.94	39.85	40.92	132,337	+1.69%
2026-08-13	40.91	40.93	39.67	40.24	268,973	-0.72%
2026-08-12	39.19	40.6	39	40.53	129,750	+2.45%
2026-08-11	39.44	39.87	39.44	39.56	102,155	+0.03%
2026-08-10	39.39	39.77	39.025	39.55	97,619	-0.20%
2026-08-07	39.51	40.185	39.51	39.63	99,672	-0.30%
2026-08-06	40.28	40.54	39.64	39.75	122,772	-0.23%
2026-08-05	39.89	39.906	39.27	39.84	133,266	+0.58%
2026-08-04	39.19	39.99	38.761	39.61	160,625	+0.48%
2026-08-03	39.32	39.968	39.13	39.42	140,610	+1.03%
2026-07-31	39.16	39.473	38.9	39.02	116,732	-0.94%
2026-07-30	38.95	39.42	38.17	39.39	158,279	-0.45%
2026-07-29	39.04	40.09	38.95	39.57	161,071	+1.18%
2026-07-28	39.16	39.93	38.87	39.11	148,295	+1.37%
2026-07-27	37.72	38.77	37.56	38.58	198,440	+2.83%
2026-07-24	37.53	38.43	37.2	37.52	135,802	-1.05%
2026-07-23	39.38	39.38	37.54	37.92	278,856	-3.81%
2026-07-22	38.87	39.61	38.695	39.42	175,767	+1.41%
2026-07-21	38.63	38.99	38.525	38.87	125,024	-0.38%
2026-07-20	38.93	39.26	37.73	39.02	130,186	-0.15%
2026-07-17	39.71	40.34	38.995	39.08	163,931	-0.94%
2026-07-16	39.11	39.995	39.11	39.45	167,290	+1.89%
2026-07-15	37.99	38.93	37.78	38.72	167,141	+1.49%
2026-07-14	37.77	38.52	37.33	38.15	218,810	+0.34%
2026-07-13	38.42	39.25	37.92	38.02	169,757	-0.37%
2026-07-10	37.84	38.55	37.84	38.16	161,220	+0.34%
2026-07-09	37.27	38.545	37.27	38.03	212,601	-0.63%
2026-07-08	38.65	38.753	37.9	38.27	252,979	-0.47%
2026-07-07	39.01	39.62	38.245	38.45	205,940	+0.13%
2026-07-06	40.9	40.9	38.346	38.4	212,235	-5.84%
2026-07-02	40.28	40.965	40.04	40.78	230,245	+1.85%
2026-07-01	39.55	40.14	39.47	40.04	204,888	+1.24%
2026-06-30	39.48	39.89	38.885	39.55	298,238	+0.23%
2026-06-29	38.25	39.76	38.03	39.46	392,215	+3.73%
2026-06-26	37.15	38.7	37.15	38.04	2,583,038	+3.20%
2026-06-25	37.98	38.69	36.68	36.86	346,309	-2.85%
2026-06-24	37.38	38.05	37.16	37.94	361,497	+2.21%
2026-06-23	36.9	37.17	36.563	37.12	284,460	+2.54%
2026-06-22	36	36.43	35.84	36.2	269,418	-0.11%
2026-06-18	36.79	37.085	35.78	36.24	335,956	-2.29%
2026-06-17	37.925	38.09	36.715	37.18	182,976	-2.70%
2026-06-16	37.94	38.265	37.44	38.21	181,485	+0.92%
2026-06-15	38.49	38.78	37.69	37.86	170,079	-2.62%
2026-06-12	38.64	39.52	38.46	38.88	194,054	+0.36%
2026-06-11	39.81	39.81	38.59	38.74	211,870	-1.90%
2026-06-10	38.61	39.6	38.61	39.49	206,849	+2.28%
2026-06-09	38.13	39.1	38.035	38.61	174,658	+1.66%
2026-06-08	38.31	38.565	37.725	37.98	154,413	-1.07%
2026-06-05	38.44	39.16	38.265	38.39	170,832	+0.84%
2026-06-04	38.27	38.27	37.63	38.07	133,871	+1.09%
2026-06-03	37.34	38.35	37.14	37.66	196,715	+0.64%
2026-06-02	37.3	37.88	36.92	37.42	179,749	-0.08%
2026-06-01	37.27	38.15	37.19	37.45	220,886	-0.69%
2026-05-29	37.67	38.23	37.19	37.71	272,602	-0.40%
2026-05-28	37.7	38.045	37.16	37.86	178,808	+0.19%
2026-05-27	37.36	38.33	37.335	37.79	254,141	+1.04%
2026-05-26	39.65	39.914	37.038	37.4	382,486	-6.64%
2026-05-22	40.45	40.935	40.05	40.06	147,010	-1.18%
2026-05-21	40.25	40.64	39.46	40.54	83,487	+0.37%
2026-05-20	40.62	40.69	39.38	40.39	132,688	-1.15%
2026-05-19	41.59	41.98	40.8	40.86	133,229	-1.80%
2026-05-18	40.42	41.72	40.42	41.61	132,096	+2.69%
2026-05-15	40.57	41.1	40	40.52	148,244	+0.40%
2026-05-14	40.79	40.89	39.85	40.36	106,804	-0.52%
2026-05-13	40.66	40.96	39.3	40.57	206,535	-0.02%
2026-05-12	41.19	41.4	40	40.58	175,371	-0.49%