Tootsie Roll Industries, Inc. (TR)
NYSE:TR
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 26, 2026
40.86
41.14
40.40
40.76
40.67
+0.31%
106,818
0.92
Feb 25, 2026
41.20
41.66
39.83
40.63
40.55
-1.85%
131,431
1.14
Feb 24, 2026
41.17
41.47
40.71
41.40
41.31
+1.26%
101,008
0.89
Feb 23, 2026
40.12
41.14
39.80
40.88
40.80
+1.44%
98,406
0.85
Feb 20, 2026
40.14
40.65
39.84
40.30
40.22
+0.56%
190,437
1.67
Feb 19, 2026
40.36
40.70
40.06
40.08
39.99
-0.70%
113,341
0.98
Feb 18, 2026
40.59
40.59
39.73
40.36
40.28
-1.02%
116,232
0.99
Feb 17, 2026
40.85
41.49
40.43
40.78
40.69
0.00%
210,466
1.81
Feb 16, 2026
40.00
41.12
39.31
40.78
40.69
0.00%
0
0.00
Feb 13, 2026
40.00
41.12
39.31
40.78
40.69
+1.99%
128,193
1.08
Feb 12, 2026
39.21
41.53
38.91
39.98
39.90
+2.93%
196,818
1.68
Feb 11, 2026
38.35
39.34
38.05
38.84
38.76
+0.91%
129,824
1.11
Feb 10, 2026
37.88
38.79
37.57
38.50
38.41
+2.03%
132,990
1.13
Feb 09, 2026
37.96
37.97
36.97
37.73
37.65
-1.10%
120,449
1.02
Feb 06, 2026
37.91
38.53
37.83
38.15
38.07
+0.36%
144,746
1.22
Feb 05, 2026
38.07
38.55
37.81
38.01
37.93
+0.75%
159,784
1.35
Feb 04, 2026
37.67
38.24
37.50
37.73
37.65
+0.96%
136,879
1.16
Feb 03, 2026
37.41
38.03
37.13
37.37
37.29
-0.44%
117,880
1.00
Feb 02, 2026
36.77
37.53
36.77
37.53
37.46
+2.06%
110,769
0.93
Jan 30, 2026
35.98
36.83
35.96
36.78
36.70
+2.19%
146,834
1.22
Jan 29, 2026
36.16
36.56
35.90
35.99
35.92
-0.27%
124,140
1.00
Jan 28, 2026
36.04
36.38
35.78
36.09
36.01
-0.83%
84,434
0.67
Jan 27, 2026
36.31
36.56
35.71
36.39
36.31
+0.27%
108,866
0.85
Jan 26, 2026
36.55
37.10
36.26
36.29
36.22
-0.45%
126,000
0.97
Jan 23, 2026
36.58
36.99
36.02
36.46
36.38
-0.45%
85,417
0.64
Jan 22, 2026
36.56
36.98
36.23
36.62
36.55
+0.27%
109,611
0.81
Jan 21, 2026
36.63
36.68
36.17
36.52
36.45
-0.50%
121,241
0.86
Jan 20, 2026
36.13
37.02
36.10
36.71
36.63
+1.18%
97,039
0.67
Jan 19, 2026
36.55
36.86
36.04
36.28
36.21
0.00%
0
0.00
Rows: