Tootsie Roll Industries, Inc. (TR)
NYSE:TR
Want to see TR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
36.79
37.09
35.78
36.24
36.24
-2.29%
335,956
2.43
Jun 17, 2026
37.93
38.09
36.72
37.18
37.09
-2.69%
182,976
1.29
Jun 16, 2026
37.94
38.27
37.44
38.21
38.12
+0.92%
181,485
1.29
Jun 15, 2026
38.49
38.78
37.69
37.86
37.77
-2.62%
170,079
1.21
Jun 12, 2026
38.64
39.52
38.46
38.88
38.79
+0.36%
194,054
1.39
Jun 11, 2026
39.81
39.81
38.59
38.74
38.65
-1.90%
211,870
1.53
Jun 10, 2026
38.61
39.60
38.61
39.49
39.39
+2.28%
206,849
1.50
Jun 09, 2026
38.13
39.10
38.04
38.61
38.52
+1.66%
174,658
1.28
Jun 08, 2026
38.31
38.57
37.73
37.98
37.89
-1.07%
154,413
1.13
Jun 05, 2026
38.44
39.16
38.27
38.39
38.30
+0.84%
170,832
1.25
Jun 04, 2026
38.27
38.27
37.63
38.07
37.98
+1.09%
133,871
0.98
Jun 03, 2026
37.34
38.35
37.14
37.66
37.57
+0.64%
196,715
1.44
Jun 02, 2026
37.30
37.88
36.92
37.42
37.33
-0.08%
179,749
1.32
Jun 01, 2026
37.27
38.15
37.19
37.45
37.36
-0.69%
220,886
1.64
May 29, 2026
37.67
38.23
37.19
37.71
37.62
-0.40%
272,602
2.03
May 28, 2026
37.70
38.05
37.16
37.86
37.77
+0.19%
178,808
1.32
May 27, 2026
37.36
38.33
37.34
37.79
37.70
+1.04%
254,142
1.90
May 26, 2026
39.65
39.91
37.04
37.40
37.31
-6.64%
382,486
2.95
May 25, 2026
40.45
40.94
40.05
40.06
39.96
0.00%
0
0.00
May 22, 2026
40.45
40.94
40.05
40.06
39.96
-1.18%
147,010
1.12
May 21, 2026
40.25
40.64
39.46
40.54
40.44
+0.37%
83,487
0.64
May 20, 2026
40.62
40.69
39.38
40.39
40.29
-1.15%
132,688
1.00
May 19, 2026
41.59
41.98
40.80
40.86
40.76
-1.80%
133,229
1.01
May 18, 2026
40.42
41.72
40.42
41.61
41.51
+2.69%
132,096
1.00
May 15, 2026
40.57
41.10
40.00
40.52
40.42
+0.39%
148,244
1.12
May 14, 2026
40.79
40.89
39.85
40.36
40.26
-0.52%
106,804
0.82
May 13, 2026
40.66
40.96
39.30
40.57
40.47
-0.02%
206,535
1.59
May 12, 2026
41.19
41.40
40.00
40.58
40.48
-0.49%
175,371
1.35
May 11, 2026
42.28
42.58
40.78
40.78
40.68
-4.05%
204,920
1.59
May 08, 2026
42.85
43.43
42.27
42.50
42.40
-0.56%
96,355
0.74
May 07, 2026
41.96
42.84
41.00
42.74
42.64
+2.15%
106,974
0.83
May 06, 2026
42.50
42.69
41.84
41.84
41.74
-0.97%
125,164
0.96
May 05, 2026
41.74
42.64
41.52
42.25
42.15
+1.05%
89,993
0.69
May 04, 2026
42.44
42.66
41.50
41.81
41.71
-1.63%
104,662
0.80
May 01, 2026
42.71
42.77
41.62
42.50
42.40
+0.66%
133,994
1.02
Apr 30, 2026
42.32
42.79
41.54
42.22
42.12
-0.09%
120,690
0.92
Apr 29, 2026
42.71
43.26
42.10
42.26
42.16
-1.79%
100,061
0.76
Apr 28, 2026
42.19
43.07
41.53
43.03
42.93
+3.29%
101,886
0.77
Apr 27, 2026
41.72
42.37
40.40
41.66
41.56
-0.43%
121,369
0.92
Apr 24, 2026
42.43
43.03
41.38
41.84
41.74
-1.81%
116,990
0.89
Apr 23, 2026
42.06
43.26
42.02
42.61
42.51
+1.82%
105,239
0.80
Apr 22, 2026
41.99
42.07
41.47
41.85
41.75
-0.17%
78,820
0.60
Apr 21, 2026
41.53
42.20
41.28
41.92
41.82
+0.46%
99,007
0.75
Apr 20, 2026
42.85
43.29
41.73
41.73
41.63
-2.59%
145,701
1.11
Apr 17, 2026
41.99
42.90
41.65
42.84
42.74
+1.83%
121,593
0.93
Apr 16, 2026
42.14
42.68
41.78
42.07
41.97
-0.85%
114,036
0.88
Apr 15, 2026
42.99
42.99
42.07
42.43
42.33
-1.60%
93,477
0.72
Apr 14, 2026
43.94
44.28
43.07
43.12
43.02
-2.40%
87,115
0.67
Apr 13, 2026
44.33
44.57
43.29
44.18
44.07
-0.11%
98,492
0.76
Apr 10, 2026
44.67
45.06
44.14
44.23
44.12
-1.30%
79,780
0.61
Rows: