TR | Tootsie Roll Ind | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Tootsie Roll Ind (TR)

NYSE

$38.88-$0.02 (-0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.7B
Market Cap
0.90%
1-Year Change
Confectioners
Industry

1 Month
-1.69%

Low Price$38.16

High Price$41.67
3 Months
+0.63%

Low Price$36.20

High Price$41.67
1 Year
+0.90%

Low Price$33.68

High Price$44.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	38.52	38.91	38.07	38.89	+1.38%	116,434
09/10/2026	38.15	38.42	37.82	38.36	+0.52%	163,784
09/09/2026	38.38	38.38	37.69	38.16	-1.27%	147,270
09/08/2026	38.81	38.81	37.83	38.65	-0.34%	165,718
09/04/2026	38.54	38.99	38.39	38.78	-0.05%	135,649
09/03/2026	39.71	39.75	38.62	38.80	-2.85%	182,037
09/02/2026	40.59	40.59	39.48	39.94	-0.92%	163,042
09/01/2026	41.09	41.28	40.28	40.31	-1.35%	145,784
08/31/2026	41.16	41.40	40.23	40.86	-0.99%	131,877
08/28/2026	41.03	41.32	40.92	41.27	+0.95%	97,715
08/27/2026	40.91	41.20	40.38	40.88	-1.04%	114,395
08/26/2026	41.46	41.62	41.09	41.31	-0.19%	126,474
08/25/2026	41.56	41.69	41.01	41.39	-0.12%	123,425
08/24/2026	41.28	41.98	41.28	41.44	+1.10%	153,959
08/21/2026	41.90	41.95	40.91	40.99	-1.63%	156,981
08/20/2026	41.13	41.98	41.00	41.67	+1.02%	134,974
08/19/2026	40.91	41.70	40.72	41.25	+1.83%	149,792
08/18/2026	40.62	41.17	40.43	40.51	+0.77%	147,539
08/17/2026	40.46	40.81	40.19	40.20	-1.76%	146,846
08/14/2026	40.17	40.94	39.85	40.92	+1.69%	132,337
08/13/2026	40.91	40.93	39.67	40.24	-0.72%	268,973
08/12/2026	39.19	40.60	39.00	40.53	+2.45%	129,750
08/11/2026	39.44	39.87	39.44	39.56	+0.03%	102,155
08/10/2026	39.39	39.77	39.03	39.55	-0.20%	97,619
08/07/2026	39.51	40.19	39.51	39.63	-0.30%	99,672
08/06/2026	40.28	40.54	39.64	39.75	-0.23%	122,772
08/05/2026	39.89	39.91	39.27	39.84	+0.58%	133,261
08/04/2026	39.19	39.99	38.76	39.61	+0.48%	160,625
08/03/2026	39.32	39.97	39.13	39.42	+1.03%	140,610
07/31/2026	39.16	39.47	38.90	39.02	-0.94%	116,732
07/30/2026	38.95	39.42	38.17	39.39	-0.45%	158,279
07/29/2026	39.04	40.09	38.95	39.57	+1.18%	161,071
07/28/2026	39.16	39.93	38.87	39.11	+1.37%	148,294
07/27/2026	37.72	38.77	37.56	38.58	+2.83%	198,440
07/24/2026	37.53	38.43	37.20	37.52	-1.05%	135,802
07/23/2026	39.38	39.38	37.54	37.92	-3.81%	278,856
07/23/2026	$0.18 Earnings
07/22/2026	38.87	39.61	38.70	39.42	+1.41%	175,767
07/21/2026	38.63	38.99	38.53	38.87	-0.38%	125,024
07/20/2026	38.93	39.26	37.73	39.02	-0.15%	130,186
07/17/2026	39.71	40.34	39.00	39.08	-0.94%	163,931
07/16/2026	39.11	40.00	39.11	39.45	+1.89%	167,290
07/15/2026	37.99	38.93	37.78	38.72	+1.49%	167,141
07/14/2026	37.77	38.52	37.33	38.15	+0.34%	218,810
07/13/2026	38.42	39.25	37.92	38.02	-0.37%	169,757
07/10/2026	37.84	38.55	37.84	38.16	+0.34%	161,220
07/09/2026	37.27	38.55	37.27	38.03	-0.63%	212,601
07/08/2026	38.65	38.75	37.90	38.27	-0.47%	252,980
07/07/2026	39.01	39.62	38.25	38.45	+0.13%	205,940
07/06/2026	40.90	40.90	38.35	38.40	-5.84%	212,235
07/02/2026	40.28	40.97	40.04	40.78	+1.85%	230,245
07/01/2026	39.55	40.14	39.47	40.04	+1.24%	204,888
06/30/2026	39.48	39.89	38.88	39.55	+0.23%	298,238
06/29/2026	38.25	39.76	38.03	39.46	+3.73%	392,215
06/26/2026	37.15	38.70	37.15	38.04	+3.20%	2,583,038
06/25/2026	37.98	38.69	36.68	36.86	-2.85%	346,309
06/24/2026	37.38	38.05	37.16	37.94	+2.21%	361,497
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