Tootsie Roll Industries, Inc. Common Stock (TR)

Last Price36.91

Change-0.36 (-0.97%)

NYSE · Last Trade: Oct 7th, 5:39 PM EDT

Historical Prices For Tootsie Roll Industries, Inc. Common Stock (TR)

Date Range:

2026-07-07 - 2026-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2026	37.49	37.91	37.28	37.36	122,307	37.27
10/05/2026	38.11	38.20	37.61	37.61	175,373	37.52
10/02/2026	38.09	38.51	37.86	37.99	142,844	37.90
10/01/2026	37.50	37.85	37.23	37.84	176,602	37.75
9/30/2026	38.16	38.21	37.40	37.57	182,539	37.48
9/29/2026	37.43	38.03	37.35	38.01	156,048	37.92
9/28/2026	37.75	38.14	37.52	37.78	224,421	37.69
9/25/2026	37.65	38.15	37.40	38.04	462,007	37.95
9/24/2026	38.05	38.23	37.60	37.76	159,688	37.67
9/23/2026	37.70	37.99	37.45	37.97	111,112	37.88
9/22/2026	37.49	37.83	37.37	37.53	108,081	37.44
9/21/2026	37.15	37.49	37.15	37.26	127,525	37.17
9/18/2026	37.46	37.60	36.78	37.60	451,391	37.51
9/17/2026	38.16	38.16	37.51	37.69	155,650	37.60
9/16/2026	37.74	38.16	37.74	37.96	130,655	37.87
9/15/2026	38.52	38.52	37.69	37.76	125,402	37.67
9/14/2026	39.38	39.87	38.08	38.85	153,666	38.76
9/11/2026	38.52	38.91	38.07	38.89	116,434	38.80
9/10/2026	38.15	38.42	37.82	38.36	163,782	38.27
9/09/2026	38.38	38.38	37.69	38.16	147,268	38.07
9/08/2026	38.81	38.81	37.83	38.65	165,719	38.56
9/04/2026	38.54	38.99	38.39	38.78	135,649	38.69
9/03/2026	39.71	39.74	38.62	38.80	182,035	38.71
9/02/2026	40.59	40.59	39.48	39.94	163,041	39.84
9/01/2026	41.09	41.28	40.28	40.31	145,783	40.21
8/31/2026	41.16	41.40	40.23	40.86	131,721	40.76
8/28/2026	41.03	41.31	40.92	41.27	97,716	41.17
8/27/2026	40.91	41.20	40.38	40.88	114,394	40.78
8/26/2026	41.46	41.62	41.09	41.31	126,474	41.21
8/25/2026	41.56	41.69	41.01	41.39	123,426	41.29
8/24/2026	41.28	41.98	41.28	41.44	153,958	41.34
8/21/2026	41.90	41.95	40.91	40.99	156,982	40.89
8/20/2026	41.13	41.98	41.00	41.67	134,974	41.57
8/19/2026	40.91	41.70	40.72	41.25	149,791	41.15
8/18/2026	40.62	41.16	40.42	40.51	147,538	40.41
8/17/2026	40.46	40.81	40.19	40.20	146,846	40.10
8/14/2026	40.17	40.94	39.85	40.92	132,337	40.82
8/13/2026	40.91	40.93	39.67	40.24	268,972	40.14
8/12/2026	39.19	40.60	39.00	40.53	129,750	40.43
8/11/2026	39.44	39.87	39.44	39.56	102,155	39.46
8/10/2026	39.39	39.77	39.02	39.55	97,619	39.45
8/07/2026	39.51	40.19	39.51	39.63	99,673	39.53
8/06/2026	40.28	40.54	39.64	39.75	122,772	39.65
8/05/2026	39.89	39.91	39.27	39.84	133,266	39.74
8/04/2026	39.19	39.99	38.76	39.61	160,625	39.51
8/03/2026	39.32	39.97	39.13	39.42	140,609	39.33
7/31/2026	39.16	39.47	38.90	39.02	116,734	38.93
7/30/2026	38.95	39.42	38.17	39.39	158,278	39.30
7/29/2026	39.04	40.09	38.95	39.57	161,071	39.47
7/28/2026	39.16	39.93	38.87	39.11	148,294	39.02
7/27/2026	37.72	38.77	37.56	38.58	198,440	38.49
7/24/2026	37.53	38.43	37.20	37.52	135,803	37.43
7/23/2026	39.38	39.38	37.54	37.92	278,856	37.83
7/22/2026	38.87	39.61	38.70	39.42	175,765	39.33
7/21/2026	38.63	38.99	38.52	38.87	125,024	38.78
7/20/2026	38.93	39.26	37.73	39.02	130,185	38.93
7/17/2026	39.71	40.34	38.99	39.08	163,932	38.99
7/16/2026	39.11	39.99	39.11	39.45	167,290	39.35
7/15/2026	37.99	38.93	37.78	38.72	167,141	38.63
7/14/2026	37.77	38.52	37.33	38.15	218,811	38.06
7/13/2026	38.42	39.25	37.92	38.02	169,758	37.93
7/10/2026	37.84	38.55	37.84	38.16	161,220	38.07
7/09/2026	37.27	38.55	37.27	38.03	212,601	37.94
7/08/2026	38.65	38.75	37.90	38.27	252,981	38.18