TR | Tootsie Roll Ind | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Tootsie Roll Ind (TR)

NYSE

$39.14+$0.53 (+1.39%)

Price as of Nov 12, 2026 10:12 AM EST

$1.6B
Market Cap
2.09%
1-Year Change
Confectioners
Industry

1 Month
+2.99%

Low Price$34.54

High Price$39.15
3 Months
-2.19%

Low Price$34.54

High Price$41.57
1 Year
+2.09%

Low Price$34.54

High Price$44.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	38.69	39.05	38.39	38.60	-0.92%	180,740
11/10/2026	39.24	39.53	38.75	38.96	-0.49%	155,276
11/09/2026	39.13	39.51	38.65	39.15	+0.46%	181,744
11/06/2026	38.25	39.08	38.25	38.97	-0.28%	146,461
11/05/2026	39.66	39.96	38.47	39.08	-0.10%	192,982
11/04/2026	38.84	39.30	38.50	39.12	+2.73%	156,286
11/03/2026	37.85	38.58	37.69	38.08	-0.34%	256,932
11/02/2026	37.19	38.29	37.08	38.21	+3.66%	166,153
10/30/2026	37.52	37.71	36.71	36.86	+0.85%	198,558
10/29/2026	36.21	36.73	35.59	36.55	+2.32%	208,018
10/28/2026	34.48	35.73	34.46	35.72	+3.42%	290,351
10/27/2026	34.15	34.72	34.12	34.54	0.00%	276,829
10/26/2026	34.65	34.82	33.95	34.54	-0.69%	204,444
10/23/2026	37.05	37.48	34.54	34.78	-6.48%	277,570
10/22/2026	36.53	37.26	36.50	37.19	+2.17%	183,653
10/21/2026	36.84	36.93	35.74	36.40	-1.36%	208,089
10/21/2026	$0.31 Earnings
10/20/2026	37.65	37.84	36.89	36.90	-0.97%	138,642
10/19/2026	37.84	38.15	37.19	37.26	-2.54%	163,846
10/16/2026	38.72	38.80	38.19	38.23	-0.31%	139,755
10/15/2026	38.80	39.49	38.27	38.35	+0.31%	138,549
10/14/2026	37.96	38.26	37.55	38.23	+1.54%	127,575
10/13/2026	38.15	38.45	37.61	37.65	-0.16%	106,059
10/12/2026	37.36	38.01	37.33	37.71	+0.61%	133,547
10/09/2026	37.46	37.82	37.13	37.48	-0.29%	109,933
10/08/2026	36.98	37.70	36.93	37.59	+1.84%	146,236
10/07/2026	37.36	37.53	36.84	36.91	-0.97%	186,965
10/07/2026	$0.09 Dividend
10/06/2026	37.40	37.82	37.20	37.27	-0.66%	122,307
10/05/2026	38.02	38.11	37.52	37.52	-1.00%	175,377
10/02/2026	38.00	38.42	37.77	37.90	+0.40%	142,843
10/01/2026	37.41	37.76	37.14	37.75	+0.72%	176,606
09/30/2026	38.07	38.12	37.31	37.48	-1.16%	182,540
09/29/2026	37.34	37.94	37.26	37.92	+0.61%	156,050
09/28/2026	37.66	38.05	37.43	37.69	-0.68%	224,424
09/25/2026	37.56	38.06	37.31	37.95	+0.74%	462,007
09/24/2026	37.96	38.14	37.51	37.67	-0.55%	159,690
09/23/2026	37.61	37.90	37.36	37.88	+1.17%	111,114
09/22/2026	37.40	37.74	37.27	37.44	+0.72%	108,082
09/21/2026	37.06	37.40	37.06	37.17	-0.90%	127,527
09/18/2026	37.37	37.51	36.69	37.51	-0.24%	451,390
09/17/2026	38.07	38.07	37.42	37.60	-0.71%	155,652
09/16/2026	37.65	38.07	37.65	37.87	+0.53%	130,657
09/15/2026	38.43	38.43	37.60	37.67	-2.81%	125,405
09/14/2026	39.29	39.78	37.99	38.76	-0.10%	153,669
09/11/2026	38.43	38.81	37.98	38.80	+1.38%	116,434
09/10/2026	38.05	38.33	37.73	38.27	+0.52%	163,784
09/09/2026	38.29	38.29	37.60	38.07	-1.27%	147,270
09/08/2026	38.72	38.72	37.74	38.56	-0.34%	165,718
09/04/2026	38.45	38.90	38.30	38.69	-0.05%	135,649
09/03/2026	39.61	39.65	38.53	38.71	-2.85%	182,037
09/02/2026	40.49	40.49	39.38	39.84	-0.92%	163,042
09/01/2026	40.99	41.18	40.18	40.21	-1.35%	145,784
08/31/2026	41.06	41.30	40.13	40.76	-0.99%	131,877
08/28/2026	40.93	41.22	40.82	41.17	+0.95%	97,715
08/27/2026	40.81	41.10	40.28	40.78	-1.04%	114,395
08/26/2026	41.36	41.51	40.99	41.21	-0.19%	126,474
08/25/2026	41.46	41.59	40.91	41.29	-0.12%	123,425
08/24/2026	41.18	41.88	41.18	41.34	+1.10%	153,959
08/21/2026	41.80	41.85	40.81	40.89	-1.63%	156,981
08/20/2026	41.03	41.88	40.90	41.57	+1.02%	134,974
08/19/2026	40.81	41.60	40.62	41.15	+1.83%	149,792
08/18/2026	40.52	41.07	40.33	40.41	+0.77%	147,539
08/17/2026	40.36	40.71	40.09	40.10	-1.76%	146,846
08/14/2026	40.07	40.84	39.75	40.82	+1.69%	132,337
08/13/2026	40.81	40.83	39.57	40.14	-0.72%	268,973
08/12/2026	39.10	40.50	38.91	40.43	+2.45%	129,750
08/11/2026	39.34	39.77	39.34	39.46	+0.03%	102,155
08/10/2026	39.30	39.67	38.93	39.45	-0.20%	97,619
08/07/2026	39.41	40.09	39.41	39.53	-0.30%	99,672
08/06/2026	40.18	40.44	39.54	39.65	-0.23%	122,772
08/05/2026	39.79	39.81	39.18	39.74	+0.58%	133,261
08/04/2026	39.10	39.89	38.67	39.51	+0.48%	160,625
08/03/2026	39.23	39.87	39.04	39.33	+1.03%	140,610
07/31/2026	39.07	39.38	38.81	38.93	-0.94%	116,732
07/30/2026	38.86	39.33	38.08	39.30	-0.45%	158,279
07/29/2026	38.95	39.99	38.86	39.47	+1.18%	161,071
07/28/2026	39.07	39.83	38.78	39.02	+1.37%	148,294
07/27/2026	37.63	38.68	37.47	38.49	+2.83%	198,440
07/24/2026	37.44	38.34	37.11	37.43	-1.05%	135,802
07/23/2026	39.29	39.29	37.45	37.83	-3.81%	278,856
07/23/2026	$0.18 Earnings
07/22/2026	38.78	39.51	38.60	39.33	+1.41%	175,767
07/21/2026	38.54	38.90	38.43	38.78	-0.38%	125,024
07/20/2026	38.84	39.17	37.64	38.93	-0.15%	130,186
07/17/2026	39.61	40.24	38.90	38.99	-0.94%	163,931
07/16/2026	39.02	39.90	39.02	39.35	+1.89%	167,290
07/15/2026	37.90	38.84	37.69	38.63	+1.49%	167,141
07/14/2026	37.68	38.43	37.24	38.06	+0.34%	218,810
07/13/2026	38.33	39.16	37.83	37.93	-0.37%	169,757
07/10/2026	37.75	38.46	37.75	38.07	+0.34%	161,220
07/09/2026	37.18	38.45	37.18	37.94	-0.63%	212,601
07/08/2026	38.56	38.66	37.81	38.18	-0.47%	252,980
07/07/2026	38.92	39.52	38.15	38.36	+0.13%	205,940
07/06/2026	40.80	40.80	38.25	38.31	-5.84%	212,235
07/02/2026	40.18	40.87	39.94	40.68	+1.85%	230,245
07/01/2026	39.45	40.04	39.37	39.94	+1.24%	204,888
06/30/2026	39.38	39.79	38.79	39.45	+0.23%	298,238
06/29/2026	38.16	39.66	37.94	39.36	+3.73%	392,215
06/26/2026	37.06	38.61	37.06	37.95	+3.20%	2,583,038