Education
About Us
Working with TipRanks
Follow Us
Tootsie Roll Industries, Inc. (TR)
NYSE:TR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
42.32
43.61
42.07
43.20
43.20
+2.71%
160,313
1.37
Mar 03, 2026
42.40
42.49
41.64
42.06
42.06
-2.12%
216,734
1.88
Mar 02, 2026
42.27
43.68
42.16
42.97
42.97
+1.75%
255,084
2.25
Feb 27, 2026
41.96
42.70
41.96
42.23
42.23
+0.60%
154,271
1.37
Feb 26, 2026
42.09
42.38
41.62
41.98
41.98
+0.31%
103,707
0.92
Feb 25, 2026
42.44
42.91
41.02
41.85
41.85
-1.85%
127,603
1.14
Feb 24, 2026
42.41
42.71
41.93
42.64
42.64
+1.26%
98,067
0.89
Feb 23, 2026
41.33
42.38
41.00
42.11
42.11
+1.45%
95,540
0.85
Feb 20, 2026
41.35
41.88
41.04
41.51
41.51
+0.56%
184,891
1.67
Feb 19, 2026
41.57
41.92
41.26
41.28
41.28
-0.70%
110,040
0.98
Feb 18, 2026
41.81
41.81
40.92
41.57
41.57
-1.02%
112,847
0.99
Feb 17, 2026
42.08
42.74
41.64
42.00
42.00
0.00%
204,336
1.81
Feb 16, 2026
41.20
42.36
40.49
42.00
42.00
0.00%
0
0.00
Feb 13, 2026
41.20
42.36
40.49
42.00
42.00
+1.99%
124,460
1.08
Feb 12, 2026
40.39
42.78
40.08
41.18
41.18
+2.92%
191,086
1.68
Feb 11, 2026
39.50
40.52
39.20
40.01
40.01
+0.91%
126,043
1.11
Feb 10, 2026
39.02
39.96
38.70
39.65
39.65
+2.03%
129,117
1.13
Feb 09, 2026
39.10
39.11
38.09
38.86
38.86
-1.09%
116,941
1.02
Feb 06, 2026
39.05
39.69
38.96
39.29
39.29
+0.36%
140,531
1.22
Feb 05, 2026
39.21
39.71
38.94
39.15
39.15
+0.75%
155,131
1.35
Feb 04, 2026
38.80
39.39
38.63
38.86
38.86
+0.96%
132,893
1.16
Feb 03, 2026
38.53
39.17
38.25
38.49
38.49
-0.44%
114,447
1.00
Feb 02, 2026
37.88
38.66
37.88
38.66
38.66
+2.06%
107,543
0.93
Jan 30, 2026
37.06
37.94
37.04
37.88
37.88
+2.19%
142,558
1.22
Jan 29, 2026
37.25
37.66
36.98
37.07
37.07
-0.27%
120,525
1.00
Jan 28, 2026
37.12
37.47
36.85
37.17
37.17
-0.83%
81,975
0.67
Jan 27, 2026
37.40
37.66
36.78
37.48
37.48
+0.27%
105,696
0.85
Jan 26, 2026
37.65
38.21
37.35
37.38
37.38
-0.45%
122,331
0.97
Jan 23, 2026
37.68
38.11
37.10
37.55
37.55
-0.45%
82,930
0.64
Jan 22, 2026
37.66
38.09
37.32
37.72
37.72
+0.27%
106,419
0.81
Jan 21, 2026
37.73
37.79
37.26
37.62
37.62
-0.50%
117,710
0.86
Jan 20, 2026
37.21
38.13
37.18
37.81
37.81
+1.18%
94,213
0.67
Jan 19, 2026
37.65
37.97
37.12
37.37
37.37
0.00%
0
0.00
Jan 16, 2026
37.65
37.97
37.12
37.37
37.37
-1.14%
99,954
0.70
Jan 15, 2026
37.51
38.09
37.42
37.80
37.80
+0.16%
107,197
0.75
Jan 14, 2026
37.35
37.80
36.89
37.74
37.74
+0.69%
84,228
0.58
Jan 13, 2026
36.97
37.76
36.56
37.48
37.48
+1.11%
94,000
0.64
Jan 12, 2026
36.72
37.38
36.41
37.07
37.07
+1.01%
66,429
0.45
Jan 09, 2026
36.72
36.92
36.44
36.70
36.70
-0.35%
71,070
0.47
Jan 08, 2026
35.80
36.85
35.80
36.83
36.83
+2.76%
146,746
0.98
Jan 07, 2026
36.14
36.14
35.27
35.84
35.84
-0.55%
115,447
0.76
Jan 06, 2026
35.64
36.11
35.11
36.04
36.04
+0.75%
107,817
0.71
Jan 05, 2026
35.47
36.26
34.93
35.77
35.77
+1.02%
144,209
0.95
Jan 02, 2026
36.50
36.71
35.40
35.41
35.41
-3.33%
107,719
0.71
Jan 01, 2026
36.78
36.88
36.22
36.63
36.63
0.00%
0
0.00
Dec 31, 2025
36.78
36.88
36.22
36.63
36.63
-0.52%
122,778
0.79
Dec 30, 2025
37.04
37.50
36.72
36.82
36.82
-0.73%
94,387
0.60
Dec 29, 2025
37.50
37.63
36.72
37.09
37.09
-1.01%
99,800
0.63
Dec 26, 2025
37.40
38.17
37.04
37.47
37.47
+0.13%
111,786
0.69
Dec 25, 2025
37.55
37.56
37.17
37.42
37.42
0.00%
0
0.00
Rows: