S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Tootsie Roll Ind (TR)

NYSE

$37.85+$0.43 (+1.15%)

Price as of Jun 03, 2026 4:32 PM EDT

$1.6B
Market Cap
9.49%
1-Year Change
Confectioners
Industry

1 Month
-10.50%

Low Price$37.40

High Price$42.74
3 Months
-9.59%

Low Price$37.40

High Price$44.81
1 Year
+6.67%

Low Price$33.24

High Price$44.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	37.30	37.88	36.92	37.42	-0.08%	179,749
06/01/2026	37.27	38.15	37.19	37.45	-0.69%	220,886
05/29/2026	37.67	38.23	37.19	37.71	-0.40%	272,602
05/28/2026	37.70	38.05	37.16	37.86	+0.19%	178,808
05/27/2026	37.36	38.33	37.34	37.79	+1.04%	254,142
05/26/2026	39.65	39.91	37.04	37.40	-6.64%	382,486
05/22/2026	40.45	40.94	40.05	40.06	-1.18%	147,010
05/21/2026	40.25	40.64	39.46	40.54	+0.37%	83,487
05/20/2026	40.62	40.69	39.38	40.39	-1.15%	132,688
05/19/2026	41.59	41.98	40.80	40.86	-1.80%	133,229
05/18/2026	40.42	41.72	40.42	41.61	+2.69%	132,096
05/15/2026	40.57	41.10	40.00	40.52	+0.40%	148,244
05/14/2026	40.79	40.89	39.85	40.36	-0.52%	106,804
05/13/2026	40.66	40.96	39.30	40.57	-0.02%	206,535
05/12/2026	41.19	41.40	40.00	40.58	-0.49%	175,371
05/11/2026	42.28	42.58	40.78	40.78	-4.05%	204,920
05/08/2026	42.85	43.43	42.27	42.50	-0.56%	96,355
05/07/2026	41.96	42.84	41.00	42.74	+2.15%	106,974
05/06/2026	42.50	42.69	41.84	41.84	-0.97%	125,164
05/05/2026	41.74	42.64	41.52	42.25	+1.05%	89,993
05/04/2026	42.44	42.66	41.50	41.81	-1.62%	104,662
05/01/2026	42.71	42.77	41.62	42.50	+0.66%	133,994
04/30/2026	42.32	42.79	41.54	42.22	-0.09%	120,690
04/29/2026	42.71	43.26	42.10	42.26	-1.79%	100,061
04/28/2026	42.19	43.07	41.53	43.03	+3.29%	101,886
04/27/2026	41.72	42.37	40.40	41.66	-0.43%	121,369
04/24/2026	42.43	43.03	41.38	41.84	-1.81%	116,990
04/23/2026	42.06	43.26	42.02	42.61	+1.82%	105,239
04/23/2026	$0.24 Earnings
04/22/2026	41.99	42.07	41.47	41.85	-0.17%	78,820
04/21/2026	41.53	42.20	41.28	41.92	+0.46%	99,007
04/20/2026	42.85	43.29	41.73	41.73	-2.59%	145,689
04/17/2026	41.99	42.90	41.65	42.84	+1.83%	121,593
04/16/2026	42.14	42.68	41.78	42.07	-0.85%	114,036
04/15/2026	42.99	42.99	42.07	42.43	-1.60%	93,477
04/14/2026	43.94	44.28	43.07	43.12	-2.40%	87,115
04/13/2026	44.33	44.57	43.29	44.18	-0.11%	98,492
04/10/2026	44.67	45.06	44.14	44.23	-1.29%	79,780
04/09/2026	43.83	44.96	43.83	44.81	+1.33%	102,603
04/08/2026	43.66	44.44	42.89	44.22	+1.94%	147,115
04/07/2026	43.98	44.19	43.33	43.38	-1.09%	108,155
04/06/2026	43.55	44.59	43.50	43.86	+0.30%	105,469
04/02/2026	43.33	43.79	42.85	43.73	+1.60%	95,546
04/01/2026	42.49	43.35	42.40	43.04	+0.75%	118,838
03/31/2026	42.89	43.97	42.18	42.72	-0.26%	135,383
03/30/2026	42.75	43.05	42.08	42.83	+1.11%	118,680
03/27/2026	41.55	42.73	41.29	42.36	+1.78%	110,390
03/26/2026	41.67	42.18	41.56	41.62	-0.24%	112,321
03/25/2026	42.08	42.08	40.81	41.72	+0.26%	90,364
03/24/2026	41.25	42.26	41.19	41.61	+0.80%	111,769
03/23/2026	40.91	41.92	40.40	41.28	+1.88%	166,487
03/20/2026	41.35	41.47	40.44	40.52	-1.29%	384,383
03/19/2026	41.70	42.01	40.20	41.05	-1.84%	156,319
03/18/2026	41.97	42.04	41.16	41.82	-1.06%	159,033
03/17/2026	42.40	42.78	40.89	42.27	-0.31%	127,499
03/16/2026	42.88	43.40	42.01	42.40	+0.02%	127,619
03/13/2026	41.59	42.51	41.39	42.39	+2.59%	170,919
03/12/2026	40.95	41.82	40.42	41.32	+0.83%	122,220
03/11/2026	41.10	41.79	40.52	40.98	-1.32%	168,267
03/10/2026	42.02	42.66	41.00	41.53	-1.91%	136,985
03/09/2026	41.56	43.11	41.51	42.34	+0.91%	163,593
03/06/2026	40.91	42.17	40.69	41.96	+1.38%	153,870
03/05/2026	41.80	42.78	40.21	41.39	-1.11%	147,775
03/05/2026	1.03:1 Split
03/05/2026	$0.09 Dividend
03/04/2026	41.00	42.25	40.76	41.85	+2.71%	160,313
03/03/2026	41.08	41.17	40.34	40.75	-2.12%	216,734
03/02/2026	40.95	42.32	40.85	41.63	+1.75%	255,084
02/27/2026	40.65	41.37	40.65	40.91	+0.60%	154,271
02/26/2026	40.78	41.06	40.32	40.67	+0.31%	103,707
02/25/2026	41.12	41.57	39.74	40.55	-1.85%	127,603
02/24/2026	41.09	41.38	40.62	41.31	+1.26%	98,067
02/23/2026	40.04	41.06	39.72	40.80	+1.45%	95,540
02/20/2026	40.06	40.57	39.76	40.22	+0.56%	184,891
02/19/2026	40.28	40.61	39.97	39.99	-0.70%	110,040
02/18/2026	40.51	40.51	39.65	40.28	-1.02%	112,847
02/17/2026	40.77	41.41	40.34	40.69	0.00%	204,336
02/13/2026	39.92	41.04	39.23	40.69	+1.99%	124,460
02/12/2026	39.13	41.45	38.83	39.90	+2.92%	191,086
02/11/2026	38.27	39.26	37.97	38.76	+0.91%	126,043
02/11/2026	$0.39 Earnings
02/10/2026	37.80	38.72	37.49	38.41	+2.03%	129,117
02/09/2026	37.88	37.89	36.90	37.65	-1.09%	116,941
02/06/2026	37.83	38.45	37.75	38.07	+0.36%	140,531
02/05/2026	37.99	38.47	37.73	37.93	+0.75%	155,131
02/04/2026	37.59	38.16	37.43	37.65	+0.96%	132,893
02/03/2026	37.33	37.95	37.05	37.29	-0.44%	114,447
02/02/2026	36.70	37.46	36.70	37.46	+2.06%	107,543
01/30/2026	35.91	36.75	35.89	36.70	+2.19%	142,558
01/29/2026	36.09	36.49	35.83	35.92	-0.27%	120,525
01/28/2026	35.96	36.30	35.70	36.01	-0.83%	81,975
01/27/2026	36.24	36.48	35.63	36.31	+0.27%	105,696
01/26/2026	36.48	37.02	36.19	36.22	-0.45%	122,331
01/23/2026	36.51	36.92	35.95	36.38	-0.45%	82,930
01/22/2026	36.49	36.90	36.16	36.55	+0.27%	106,419
01/21/2026	36.55	36.61	36.10	36.45	-0.50%	117,710
01/20/2026	36.05	36.94	36.02	36.63	+1.18%	94,213
01/16/2026	36.48	36.79	35.96	36.21	-1.14%	99,954
01/15/2026	36.34	36.90	36.25	36.62	+0.16%	107,197
01/14/2026	36.19	36.62	35.74	36.56	+0.69%	84,228