Education
About Us
Working with TipRanks
Follow Us
Tootsie Roll (TR)
NYSE:TR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
37.79
38.45
37.77
37.82
37.82
+0.42%
131,455
0.72
Dec 16, 2025
38.03
38.34
37.60
37.66
37.66
-0.45%
104,999
0.57
Dec 15, 2025
37.61
37.96
37.11
37.83
37.83
+0.83%
125,966
0.68
Dec 12, 2025
38.09
38.42
37.42
37.52
37.52
-1.39%
100,993
0.54
Dec 11, 2025
37.78
38.51
37.78
38.05
38.05
+1.06%
130,522
0.69
Dec 10, 2025
37.12
38.00
37.12
37.65
37.65
+1.29%
141,245
0.75
Dec 09, 2025
37.23
37.41
36.99
37.17
37.17
-0.16%
105,330
0.55
Dec 08, 2025
37.53
37.71
36.93
37.23
37.23
-0.96%
115,037
0.60
Dec 05, 2025
37.59
37.64
37.01
37.59
37.59
-0.37%
70,632
0.36
Dec 04, 2025
37.56
37.86
37.35
37.73
37.73
+0.45%
104,739
0.53
Dec 03, 2025
37.64
38.02
37.27
37.56
37.56
+0.32%
136,183
0.70
Dec 02, 2025
37.77
37.81
37.21
37.44
37.44
-0.77%
80,860
0.41
Dec 01, 2025
38.13
38.43
37.46
37.73
37.73
-1.64%
140,012
0.71
Nov 28, 2025
38.92
39.05
37.94
38.36
38.36
-0.90%
68,447
0.34
Nov 26, 2025
39.14
39.83
38.59
38.71
38.71
-1.10%
183,025
0.92
Nov 25, 2025
38.05
39.33
38.00
39.14
39.14
+3.44%
134,253
0.68
Nov 24, 2025
38.57
38.83
37.83
37.84
37.84
-2.70%
211,434
1.07
Nov 21, 2025
39.51
40.06
38.56
38.89
38.89
-0.84%
202,095
1.03
Nov 20, 2025
39.65
40.19
38.39
39.22
39.22
-0.56%
131,688
0.67
Nov 19, 2025
39.72
40.22
39.41
39.44
39.44
-1.28%
116,773
0.59
Nov 18, 2025
39.51
40.03
39.34
39.95
39.95
+1.65%
134,778
0.69
Nov 17, 2025
39.41
40.12
39.30
39.30
39.30
-0.18%
127,974
0.65
Nov 14, 2025
39.16
39.57
38.37
39.37
39.37
+0.61%
107,863
0.55
Nov 13, 2025
39.35
39.58
39.02
39.13
39.13
-0.46%
155,225
0.78
Nov 12, 2025
39.32
39.96
39.07
39.31
39.31
+0.05%
163,486
0.82
Nov 11, 2025
38.32
39.47
38.14
39.29
39.29
+3.02%
146,217
0.73
Nov 10, 2025
37.81
38.58
37.00
38.14
38.14
+1.25%
139,832
0.70
Nov 07, 2025
37.23
37.76
36.72
37.67
37.67
+2.14%
144,120
0.72
Nov 06, 2025
37.02
37.62
36.77
36.88
36.88
-0.86%
107,412
0.54
Nov 05, 2025
37.46
37.91
36.94
37.20
37.20
+0.16%
186,574
0.94
Nov 04, 2025
36.90
37.54
36.52
37.14
37.14
+0.49%
213,642
1.08
Nov 03, 2025
35.19
37.00
34.53
36.96
36.96
+4.73%
313,061
1.60
Oct 31, 2025
34.74
35.87
34.44
35.29
35.29
+1.03%
249,239
1.29
Oct 30, 2025
35.80
35.84
34.80
34.93
34.93
-2.18%
193,248
0.99
Oct 29, 2025
35.62
36.56
35.19
35.71
35.71
-0.94%
227,672
1.17
Oct 28, 2025
35.15
36.50
34.74
36.05
36.05
+1.89%
283,425
1.47
Oct 27, 2025
37.53
37.75
35.21
35.38
35.38
-5.55%
296,105
1.54
Oct 24, 2025
39.89
39.95
37.31
37.46
37.46
-5.43%
390,504
2.05
Oct 23, 2025
41.91
42.55
39.39
39.61
39.61
-6.78%
299,528
1.59
Oct 22, 2025
41.79
42.81
41.66
42.49
42.49
+1.75%
178,285
0.94
Oct 21, 2025
42.86
42.94
41.73
41.76
41.76
-2.16%
152,204
0.80
Oct 20, 2025
43.50
43.78
42.44
42.68
42.68
-1.89%
141,633
0.73
Oct 17, 2025
43.75
44.27
43.21
43.50
43.50
-0.41%
192,270
1.00
Oct 16, 2025
43.37
44.24
43.24
43.68
43.68
+1.02%
245,915
1.28
Oct 15, 2025
42.54
43.27
42.54
43.24
43.24
+1.74%
113,454
0.58
Oct 14, 2025
41.85
42.81
41.55
42.50
42.50
+1.50%
156,431
0.80
Oct 13, 2025
43.00
43.03
41.82
41.87
41.87
-2.47%
161,870
0.82
Oct 10, 2025
43.36
43.68
42.76
42.93
42.93
-0.39%
193,915
0.97
Oct 09, 2025
43.14
43.14
42.01
43.10
43.10
-0.09%
131,549
0.66
Oct 08, 2025
43.20
43.24
42.41
43.14
43.14
+0.44%
129,909
0.65
Rows: