Tootsie Roll Industries, Inc. (TR)
NYSE:TR
Want to see TR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 07, 2026
41.96
42.84
41.00
42.74
42.74
+2.15%
106,974
0.83
May 06, 2026
42.50
42.69
41.84
41.84
41.84
-0.97%
125,164
0.96
May 05, 2026
41.74
42.64
41.52
42.25
42.25
+1.05%
89,993
0.69
May 04, 2026
42.44
42.66
41.50
41.81
41.81
-1.62%
104,662
0.80
May 01, 2026
42.71
42.77
41.62
42.50
42.50
+0.66%
133,994
1.02
Apr 30, 2026
42.32
42.79
41.54
42.22
42.22
-0.09%
120,690
0.92
Apr 29, 2026
42.71
43.26
42.10
42.26
42.26
-1.79%
100,061
0.76
Apr 28, 2026
42.19
43.07
41.53
43.03
43.03
+3.29%
101,886
0.77
Apr 27, 2026
41.72
42.37
40.40
41.66
41.66
-0.43%
121,369
0.92
Apr 24, 2026
42.43
43.03
41.38
41.84
41.84
-1.81%
116,990
0.89
Apr 23, 2026
42.06
43.26
42.02
42.61
42.61
+1.82%
105,239
0.80
Apr 22, 2026
41.99
42.07
41.47
41.85
41.85
-0.17%
78,820
0.60
Apr 21, 2026
41.53
42.20
41.28
41.92
41.92
+0.46%
99,007
0.75
Apr 20, 2026
42.85
43.29
41.73
41.73
41.73
-2.59%
145,701
1.11
Apr 17, 2026
41.99
42.90
41.65
42.84
42.84
+1.83%
121,593
0.93
Apr 16, 2026
42.14
42.68
41.78
42.07
42.07
-0.85%
114,036
0.88
Apr 15, 2026
42.99
42.99
42.07
42.43
42.43
-1.60%
93,477
0.72
Apr 14, 2026
43.94
44.28
43.07
43.12
43.12
-2.40%
87,115
0.67
Apr 13, 2026
44.33
44.57
43.29
44.18
44.18
-0.11%
98,492
0.76
Apr 10, 2026
44.67
45.06
44.14
44.23
44.23
-1.29%
79,780
0.61
Apr 09, 2026
43.83
44.96
43.83
44.81
44.81
+1.33%
102,603
0.79
Apr 08, 2026
43.66
44.44
42.89
44.22
44.22
+1.94%
147,115
1.15
Apr 07, 2026
43.98
44.19
43.33
43.38
43.38
-1.09%
108,155
0.84
Apr 06, 2026
43.55
44.59
43.50
43.86
43.86
+0.30%
105,469
0.82
Apr 03, 2026
43.33
43.79
42.85
43.73
43.73
0.00%
0
0.00
Apr 02, 2026
43.33
43.79
42.85
43.73
43.73
+1.60%
95,546
0.72
Apr 01, 2026
42.49
43.35
42.40
43.04
43.04
+0.75%
118,838
0.90
Mar 31, 2026
42.89
43.97
42.18
42.72
42.72
-0.26%
135,383
1.04
Mar 30, 2026
42.75
43.05
42.08
42.83
42.83
+1.11%
118,680
0.91
Mar 27, 2026
41.55
42.73
41.29
42.36
42.36
+1.78%
110,389
0.85
Mar 26, 2026
41.67
42.18
41.56
41.62
41.62
-0.24%
112,321
0.87
Mar 25, 2026
42.08
42.08
40.81
41.72
41.72
+0.26%
90,364
0.70
Mar 24, 2026
41.25
42.26
41.19
41.61
41.61
+0.80%
111,769
0.87
Mar 23, 2026
40.91
41.92
40.40
41.28
41.28
+1.88%
166,487
1.32
Mar 20, 2026
41.35
41.47
40.44
40.52
40.52
-1.29%
384,381
3.14
Mar 19, 2026
41.70
42.01
40.20
41.05
41.05
-1.84%
156,319
1.28
Mar 18, 2026
41.97
42.04
41.16
41.82
41.82
-1.06%
159,032
1.27
Mar 17, 2026
42.40
42.78
40.89
42.27
42.27
-0.31%
127,499
1.02
Mar 16, 2026
42.88
43.40
42.01
42.40
42.40
+0.02%
127,619
1.02
Mar 13, 2026
41.59
42.51
41.39
42.39
42.39
+2.59%
170,919
1.37
Mar 12, 2026
40.95
41.82
40.42
41.32
41.32
+0.83%
122,190
0.98
Mar 11, 2026
41.10
41.79
40.52
40.98
40.98
-1.32%
168,267
1.36
Mar 10, 2026
42.02
42.66
41.00
41.53
41.53
-1.91%
136,985
1.11
Mar 09, 2026
41.56
43.11
41.51
42.34
42.34
+0.91%
163,593
1.33
Mar 06, 2026
40.91
42.17
40.69
41.96
41.96
+1.38%
153,870
1.26
Mar 05, 2026
41.80
42.78
40.21
41.39
41.39
-1.11%
147,775
1.21
Mar 04, 2026
41.09
42.33
40.84
41.94
41.85
+2.71%
165,122
1.37
Mar 03, 2026
41.16
41.25
40.43
40.83
40.75
-2.12%
223,235
1.88
Mar 02, 2026
41.04
42.41
40.93
41.72
41.63
+1.75%
262,736
2.25
Feb 27, 2026
40.74
41.46
40.74
41.00
40.91
+0.60%
158,899
1.37
Rows: