Education
About Us
Working with TipRanks
Follow Us
Tootsie Roll Industries, Inc. (TR)
NYSE:TR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
35.80
36.85
35.80
36.83
36.83
+2.76%
146,746
0.93
Jan 07, 2026
36.14
36.14
35.27
35.84
35.84
-0.55%
115,447
0.73
Jan 06, 2026
35.64
36.11
35.11
36.04
36.04
+0.75%
107,817
0.68
Jan 05, 2026
35.47
36.26
34.93
35.77
35.77
+1.02%
144,209
0.90
Jan 02, 2026
36.50
36.71
35.40
35.41
35.41
-3.33%
107,719
0.67
Dec 31, 2025
36.78
36.88
36.22
36.63
36.63
-0.52%
122,778
0.76
Dec 30, 2025
37.04
37.50
36.72
36.82
36.82
-0.73%
94,387
0.57
Dec 29, 2025
37.50
37.63
36.72
37.09
37.09
-1.01%
99,800
0.60
Dec 26, 2025
37.40
38.17
37.04
37.47
37.47
+0.13%
111,786
0.67
Dec 24, 2025
37.55
37.56
37.17
37.42
37.42
+0.43%
64,748
0.39
Dec 23, 2025
37.36
37.83
37.12
37.35
37.26
-0.24%
116,943
0.70
Dec 22, 2025
37.62
38.02
37.13
37.53
37.44
-0.32%
128,009
0.76
Dec 19, 2025
37.77
38.01
37.34
37.74
37.65
+0.24%
379,660
2.29
Dec 18, 2025
37.80
38.38
37.73
37.74
37.65
+0.03%
115,594
0.64
Dec 17, 2025
37.79
38.45
37.77
37.82
37.73
+0.67%
131,455
0.72
Dec 16, 2025
38.03
38.34
37.60
37.66
37.57
-0.21%
104,999
0.57
Dec 15, 2025
37.61
37.96
37.11
37.83
37.74
+1.07%
125,966
0.68
Dec 12, 2025
38.09
38.42
37.42
37.52
37.43
-1.15%
100,993
0.54
Dec 11, 2025
37.78
38.51
37.78
38.05
37.96
+1.31%
130,522
0.69
Dec 10, 2025
37.12
38.00
37.12
37.65
37.56
+1.54%
141,245
0.75
Dec 09, 2025
37.23
37.41
36.99
37.17
37.08
+0.08%
105,330
0.55
Dec 08, 2025
37.53
37.71
36.93
37.23
37.14
-0.72%
115,037
0.60
Dec 05, 2025
37.59
37.64
37.01
37.59
37.50
-0.13%
70,632
0.36
Dec 04, 2025
37.56
37.86
37.35
37.73
37.64
+0.70%
104,739
0.53
Dec 03, 2025
37.64
38.02
37.27
37.56
37.47
+0.56%
136,183
0.70
Dec 02, 2025
37.77
37.81
37.21
37.44
37.35
-0.53%
80,860
0.41
Dec 01, 2025
38.13
38.43
37.46
37.73
37.64
-1.40%
140,012
0.71
Nov 28, 2025
38.92
39.05
37.94
38.36
38.27
-0.66%
68,447
0.34
Nov 26, 2025
39.14
39.83
38.59
38.71
38.62
-0.86%
183,025
0.92
Nov 25, 2025
38.05
39.33
38.00
39.14
39.04
+3.69%
134,253
0.68
Nov 24, 2025
38.57
38.83
37.83
37.84
37.75
-2.46%
211,434
1.07
Nov 21, 2025
39.51
40.06
38.56
38.89
38.80
-0.60%
202,095
1.03
Nov 20, 2025
39.65
40.19
38.39
39.22
39.12
-0.32%
131,688
0.67
Nov 19, 2025
39.72
40.22
39.41
39.44
39.34
-1.04%
116,773
0.59
Nov 18, 2025
39.51
40.03
39.34
39.95
39.85
+1.90%
134,778
0.69
Nov 17, 2025
39.41
40.12
39.30
39.30
39.20
+0.06%
127,974
0.65
Nov 14, 2025
39.16
39.57
38.37
39.37
39.28
+0.86%
107,863
0.55
Nov 13, 2025
39.35
39.58
39.02
39.13
39.04
-0.22%
155,225
0.78
Nov 12, 2025
39.32
39.96
39.07
39.31
39.22
+0.29%
163,486
0.82
Nov 11, 2025
38.32
39.47
38.14
39.29
39.20
+3.26%
146,217
0.73
Nov 10, 2025
37.81
38.58
37.00
38.14
38.05
+1.49%
139,832
0.70
Nov 07, 2025
37.23
37.76
36.72
37.67
37.58
+2.39%
144,120
0.72
Nov 06, 2025
37.02
37.62
36.77
36.88
36.79
-0.62%
107,412
0.54
Nov 05, 2025
37.46
37.91
36.94
37.20
37.11
+0.40%
186,574
0.94
Nov 04, 2025
36.90
37.54
36.52
37.14
37.05
+0.73%
213,642
1.08
Nov 03, 2025
35.19
37.00
34.53
36.96
36.87
+4.99%
313,061
1.60
Oct 31, 2025
34.74
35.87
34.44
35.29
35.20
+1.28%
249,244
1.29
Oct 30, 2025
35.80
35.84
34.80
34.93
34.84
-1.95%
193,248
0.99
Oct 29, 2025
35.62
36.56
35.19
35.71
35.62
-0.70%
227,692
1.17
Oct 28, 2025
35.15
36.50
34.74
36.05
35.96
+2.14%
283,431
1.47
Rows: