Tootsie Roll Industries, Inc. (TR)
NYSE:TR
Want to see TR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
37.67
38.23
37.19
37.71
37.71
-0.40%
272,602
1.97
May 28, 2026
37.70
38.05
37.16
37.86
37.86
+0.19%
178,808
1.29
May 27, 2026
37.36
38.33
37.34
37.79
37.79
+1.04%
254,142
1.87
May 26, 2026
39.65
39.91
37.04
37.40
37.40
-6.64%
382,486
2.90
May 22, 2026
40.45
40.94
40.05
40.06
40.06
-1.18%
147,010
1.12
May 21, 2026
40.25
40.64
39.46
40.54
40.54
+0.37%
83,487
0.64
May 20, 2026
40.62
40.69
39.38
40.39
40.39
-1.15%
132,688
1.00
May 19, 2026
41.59
41.98
40.80
40.86
40.86
-1.80%
133,229
1.01
May 18, 2026
40.42
41.72
40.42
41.61
41.61
+2.69%
132,096
1.00
May 15, 2026
40.57
41.10
40.00
40.52
40.52
+0.40%
148,244
1.12
May 14, 2026
40.79
40.89
39.85
40.36
40.36
-0.52%
106,804
0.82
May 13, 2026
40.66
40.96
39.30
40.57
40.57
-0.02%
206,535
1.59
May 12, 2026
41.19
41.40
40.00
40.58
40.58
-0.49%
175,371
1.35
May 11, 2026
42.28
42.58
40.78
40.78
40.78
-4.05%
204,918
1.59
May 08, 2026
42.85
43.43
42.27
42.50
42.50
-0.56%
96,355
0.74
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
Rows: