Education
About Us
Working with TipRanks
Follow Us
Tootsie Roll Industries, Inc. (TR)
NYSE:TR
Time Period
1Y
Events
Historical Prices
Rows:
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%
94,193
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
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
-0.48%
116,943
0.70
Dec 22, 2025
37.62
38.02
37.13
37.53
37.44
-0.56%
128,009
0.77
Dec 19, 2025
37.77
38.01
37.34
37.74
37.65
0.00%
379,660
2.34
Dec 18, 2025
37.80
38.38
37.73
37.74
37.65
-0.21%
115,594
0.70
Dec 17, 2025
37.79
38.45
37.77
37.82
37.73
+0.42%
131,455
0.73
Dec 16, 2025
38.03
38.34
37.60
37.66
37.57
-0.45%
104,999
0.58
Dec 15, 2025
37.61
37.96
37.11
37.83
37.74
+0.83%
125,966
0.69
Dec 12, 2025
38.09
38.42
37.42
37.52
37.43
-1.39%
100,993
0.55
Dec 11, 2025
37.78
38.51
37.78
38.05
37.96
+1.06%
130,522
0.70
Dec 10, 2025
37.12
38.00
37.12
37.65
37.56
+1.29%
141,245
0.76
Dec 09, 2025
37.23
37.41
36.99
37.17
37.08
-0.16%
105,330
0.56
Dec 08, 2025
37.53
37.71
36.93
37.23
37.14
-0.96%
115,037
0.61
Dec 05, 2025
37.59
37.64
37.01
37.59
37.50
-0.37%
70,632
0.37
Dec 04, 2025
37.56
37.86
37.35
37.73
37.64
+0.45%
104,739
0.54
Dec 03, 2025
37.64
38.02
37.27
37.56
37.47
+0.32%
136,183
0.70
Dec 02, 2025
37.77
37.81
37.21
37.44
37.35
-0.77%
80,860
0.42
Dec 01, 2025
38.13
38.43
37.46
37.73
37.64
-1.64%
140,012
0.72
Nov 28, 2025
38.92
39.05
37.94
38.36
38.27
-0.90%
68,447
0.35
Nov 27, 2025
39.14
39.83
38.59
38.71
38.62
0.00%
0
0.00
Nov 26, 2025
39.14
39.83
38.59
38.71
38.62
-1.10%
183,025
0.93
Nov 25, 2025
38.05
39.33
38.00
39.14
39.05
+3.44%
134,253
0.68
Nov 24, 2025
38.57
38.83
37.83
37.84
37.75
-2.70%
211,434
1.08
Rows: