S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Tootsie Roll Ind (TR)

NYSE

$37.08-$0.04 (-0.11%)

Price as of Jun 23, 2026 4:10 PM EDT

$1.6B
Market Cap
12.21%
1-Year Change
Confectioners
Industry

1 Month
-7.11%

Low Price$36.20

High Price$39.49
3 Months
-9.86%

Low Price$36.20

High Price$44.81
1 Year
+12.21%

Low Price$33.42

High Price$44.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	36.90	37.17	36.56	37.12	+2.54%	284,460
06/22/2026	36.00	36.43	35.84	36.20	-0.11%	269,418
06/18/2026	36.79	37.09	35.78	36.24	-2.29%	335,956
06/18/2026	$0.09 Dividend
06/17/2026	37.83	38.00	36.63	37.09	-2.70%	182,976
06/16/2026	37.85	38.17	37.35	38.12	+0.92%	181,485
06/15/2026	38.40	38.69	37.60	37.77	-2.62%	170,079
06/12/2026	38.55	39.42	38.37	38.79	+0.36%	194,054
06/11/2026	39.71	39.71	38.50	38.65	-1.90%	211,870
06/10/2026	38.52	39.50	38.52	39.39	+2.28%	206,849
06/09/2026	38.04	39.01	37.94	38.52	+1.66%	174,658
06/08/2026	38.22	38.47	37.63	37.89	-1.07%	154,413
06/05/2026	38.35	39.07	38.17	38.30	+0.84%	170,832
06/04/2026	38.18	38.18	37.54	37.98	+1.09%	133,871
06/03/2026	37.25	38.26	37.05	37.57	+0.64%	196,647
06/02/2026	37.21	37.79	36.83	37.33	-0.08%	179,749
06/01/2026	37.18	38.06	37.10	37.36	-0.69%	220,886
05/29/2026	37.58	38.14	37.10	37.62	-0.40%	272,602
05/28/2026	37.61	37.95	37.07	37.77	+0.19%	178,808
05/27/2026	37.27	38.24	37.24	37.70	+1.04%	254,142
05/26/2026	39.55	39.82	36.95	37.31	-6.64%	382,486
05/22/2026	40.35	40.84	39.95	39.96	-1.18%	147,010
05/21/2026	40.15	40.54	39.36	40.44	+0.37%	83,487
05/20/2026	40.52	40.59	39.28	40.29	-1.15%	132,688
05/19/2026	41.49	41.88	40.70	40.76	-1.80%	133,229
05/18/2026	40.32	41.62	40.32	41.51	+2.69%	132,096
05/15/2026	40.47	41.00	39.90	40.42	+0.40%	148,244
05/14/2026	40.69	40.79	39.75	40.26	-0.52%	106,804
05/13/2026	40.56	40.86	39.20	40.47	-0.02%	206,535
05/12/2026	41.09	41.30	39.90	40.48	-0.49%	175,371
05/11/2026	42.18	42.47	40.68	40.68	-4.05%	204,920
05/08/2026	42.75	43.32	42.17	42.40	-0.56%	96,355
05/07/2026	41.86	42.74	40.90	42.64	+2.15%	106,974
05/06/2026	42.40	42.58	41.74	41.74	-0.97%	125,164
05/05/2026	41.64	42.54	41.42	42.15	+1.05%	89,993
05/04/2026	42.34	42.56	41.40	41.71	-1.62%	104,662
05/01/2026	42.61	42.67	41.52	42.40	+0.66%	133,994
04/30/2026	42.22	42.69	41.44	42.12	-0.09%	120,690
04/29/2026	42.61	43.16	42.00	42.16	-1.79%	100,061
04/28/2026	42.09	42.97	41.42	42.93	+3.29%	101,886
04/27/2026	41.62	42.27	40.30	41.56	-0.43%	121,369
04/24/2026	42.33	42.92	41.28	41.74	-1.81%	116,990
04/23/2026	41.96	43.16	41.91	42.51	+1.82%	105,239
04/23/2026	$0.24 Earnings
04/22/2026	41.89	41.97	41.37	41.75	-0.17%	78,820
04/21/2026	41.43	42.10	41.18	41.82	+0.46%	99,007
04/20/2026	42.75	43.19	41.63	41.63	-2.59%	145,689
04/17/2026	41.89	42.80	41.54	42.74	+1.83%	121,593
04/16/2026	42.04	42.58	41.68	41.97	-0.85%	114,036
04/15/2026	42.89	42.89	41.97	42.33	-1.60%	93,477
04/14/2026	43.83	44.17	42.97	43.02	-2.40%	87,115
04/13/2026	44.22	44.46	43.19	44.07	-0.11%	98,492
04/10/2026	44.56	44.95	44.03	44.12	-1.29%	79,780
04/09/2026	43.72	44.85	43.72	44.70	+1.33%	102,603
04/08/2026	43.55	44.33	42.79	44.11	+1.94%	147,115
04/07/2026	43.87	44.08	43.23	43.27	-1.09%	108,155
04/06/2026	43.44	44.48	43.39	43.75	+0.30%	105,469
04/02/2026	43.23	43.68	42.75	43.62	+1.60%	95,546
04/01/2026	42.39	43.25	42.30	42.94	+0.75%	118,838
03/31/2026	42.79	43.86	42.08	42.62	-0.26%	135,383
03/30/2026	42.65	42.95	41.98	42.73	+1.11%	118,680
03/27/2026	41.45	42.63	41.19	42.26	+1.78%	110,390
03/26/2026	41.57	42.08	41.45	41.52	-0.24%	112,321
03/25/2026	41.98	41.98	40.71	41.62	+0.26%	90,364
03/24/2026	41.15	42.16	41.09	41.51	+0.80%	111,769
03/23/2026	40.81	41.82	40.30	41.18	+1.88%	166,487
03/20/2026	41.25	41.37	40.34	40.42	-1.29%	384,383
03/19/2026	41.60	41.90	40.10	40.95	-1.84%	156,319
03/18/2026	41.87	41.94	41.06	41.72	-1.06%	159,033
03/17/2026	42.30	42.67	40.79	42.17	-0.31%	127,499
03/16/2026	42.78	43.29	41.91	42.30	+0.02%	127,619
03/13/2026	41.49	42.41	41.29	42.29	+2.59%	170,919
03/12/2026	40.85	41.72	40.32	41.22	+0.83%	122,220
03/11/2026	41.00	41.69	40.42	40.88	-1.32%	168,267
03/10/2026	41.92	42.56	40.90	41.43	-1.91%	136,985
03/09/2026	41.46	43.01	41.41	42.24	+0.91%	163,593
03/06/2026	40.81	42.07	40.59	41.86	+1.38%	153,870
03/05/2026	41.70	42.68	40.11	41.29	-1.11%	147,775
03/05/2026	1.03:1 Split
03/05/2026	$0.09 Dividend
03/04/2026	40.90	42.14	40.66	41.75	+2.71%	160,313
03/03/2026	40.98	41.07	40.25	40.65	-2.12%	216,734
03/02/2026	40.85	42.22	40.75	41.53	+1.75%	255,084
02/27/2026	40.55	41.27	40.55	40.82	+0.60%	154,271
02/26/2026	40.68	40.96	40.22	40.57	+0.31%	103,707
02/25/2026	41.02	41.47	39.65	40.45	-1.85%	127,603
02/24/2026	40.99	41.28	40.53	41.21	+1.26%	98,067
02/23/2026	39.95	40.96	39.62	40.70	+1.45%	95,540
02/20/2026	39.97	40.47	39.66	40.12	+0.56%	184,891
02/19/2026	40.18	40.52	39.88	39.90	-0.70%	110,040
02/18/2026	40.41	40.41	39.55	40.18	-1.02%	112,847
02/17/2026	40.67	41.31	40.25	40.59	0.00%	204,336
02/13/2026	39.82	40.94	39.13	40.59	+1.99%	124,460
02/12/2026	39.04	41.35	38.74	39.80	+2.92%	191,086
02/11/2026	38.18	39.16	37.88	38.67	+0.91%	126,043
02/11/2026	$0.39 Earnings
02/10/2026	37.71	38.62	37.40	38.32	+2.03%	129,117
02/09/2026	37.79	37.80	36.81	37.56	-1.09%	116,941
02/06/2026	37.74	38.36	37.66	37.97	+0.36%	140,531
02/05/2026	37.90	38.38	37.64	37.84	+0.75%	155,131