Tootsie Roll Industries, Inc. Common Stock (TR)

Last Price38.45

Change+0.05 (0.13%)

NYSE· Last Trade: Jul 8th, 1:59 AM EDT

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

Date Range:

2026-04-08 - 2026-07-08

Date	Open	High	Low	Close	Volume	Adjusted Close
7/07/2026	39.01	39.62	38.24	38.45	205,942	38.45
7/06/2026	40.90	40.90	38.35	38.40	212,235	38.40
7/02/2026	40.28	40.97	40.04	40.78	230,245	40.78
7/01/2026	39.55	40.14	39.47	40.04	204,888	40.04
6/30/2026	39.48	39.89	38.88	39.55	298,238	39.55
6/29/2026	38.25	39.76	38.03	39.46	392,216	39.46
6/26/2026	37.15	38.70	37.15	38.04	2,583,038	38.04
6/25/2026	37.98	38.69	36.68	36.86	346,311	36.86
6/24/2026	37.38	38.05	37.16	37.94	361,498	37.94
6/23/2026	36.90	37.17	36.56	37.12	284,461	37.12
6/22/2026	36.00	36.43	35.84	36.20	269,419	36.20
6/18/2026	36.79	37.09	35.78	36.24	335,958	36.24
6/17/2026	37.92	38.09	36.72	37.18	182,960	37.09
6/16/2026	37.94	38.27	37.44	38.21	181,485	38.12
6/15/2026	38.49	38.78	37.69	37.86	170,080	37.77
6/12/2026	38.64	39.52	38.46	38.88	194,055	38.79
6/11/2026	39.81	39.81	38.59	38.74	211,871	38.65
6/10/2026	38.61	39.60	38.61	39.49	206,844	39.39
6/09/2026	38.13	39.10	38.03	38.61	174,659	38.52
6/08/2026	38.31	38.56	37.73	37.98	154,413	37.89
6/05/2026	38.44	39.16	38.27	38.39	170,833	38.30
6/04/2026	38.27	38.27	37.63	38.07	133,872	37.98
6/03/2026	37.34	38.35	37.14	37.66	196,715	37.57
6/02/2026	37.30	37.88	36.92	37.42	179,750	37.33
6/01/2026	37.27	38.15	37.19	37.45	220,886	37.36
5/29/2026	37.67	38.23	37.19	37.71	272,602	37.62
5/28/2026	37.70	38.05	37.16	37.86	178,810	37.77
5/27/2026	37.36	38.33	37.34	37.79	254,142	37.70
5/26/2026	39.65	39.91	37.04	37.40	382,486	37.31
5/22/2026	40.45	40.94	40.05	40.06	147,010	39.96
5/21/2026	40.25	40.64	39.46	40.54	83,488	40.44
5/20/2026	40.62	40.69	39.38	40.39	132,689	40.29
5/19/2026	41.59	41.98	40.80	40.86	133,189	40.76
5/18/2026	40.42	41.72	40.42	41.61	132,096	41.51
5/15/2026	40.57	41.10	40.00	40.52	148,244	40.42
5/14/2026	40.79	40.89	39.85	40.36	106,805	40.26
5/13/2026	40.66	40.96	39.30	40.57	206,535	40.47
5/12/2026	41.19	41.40	40.00	40.58	175,372	40.48
5/11/2026	42.28	42.58	40.78	40.78	204,920	40.68
5/08/2026	42.85	43.43	42.27	42.50	96,355	42.40
5/07/2026	41.96	42.84	41.00	42.74	106,975	42.64
5/06/2026	42.50	42.69	41.84	41.84	125,165	41.74
5/05/2026	41.74	42.64	41.52	42.25	89,993	42.15
5/04/2026	42.44	42.66	41.50	41.81	104,663	41.71
5/01/2026	42.71	42.77	41.62	42.50	133,994	42.40
4/30/2026	42.32	42.79	41.54	42.22	120,691	42.12
4/29/2026	42.71	43.26	42.10	42.26	100,062	42.16
4/28/2026	42.19	43.07	41.52	43.03	101,887	42.93
4/27/2026	41.72	42.37	40.40	41.66	121,369	41.56
4/24/2026	42.43	43.02	41.38	41.84	116,991	41.74
4/23/2026	42.06	43.26	42.02	42.61	105,240	42.51
4/22/2026	41.99	42.07	41.47	41.85	78,821	41.75
4/21/2026	41.53	42.20	41.28	41.92	99,007	41.82
4/20/2026	42.85	43.29	41.73	41.73	145,702	41.63
4/17/2026	41.99	42.90	41.65	42.84	121,593	42.74
4/16/2026	42.14	42.68	41.78	42.07	114,036	41.97
4/15/2026	42.99	42.99	42.07	42.43	93,478	42.33
4/14/2026	43.94	44.28	43.07	43.12	87,115	43.02
4/13/2026	44.33	44.57	43.29	44.18	98,493	44.07
4/10/2026	44.67	45.06	44.14	44.23	79,780	44.12
4/09/2026	43.83	44.96	43.83	44.81	102,603	44.70
4/08/2026	43.66	44.44	42.89	44.22	147,116	44.11