Tootsie Roll Industries, Inc. (TR) NYSE

Currency In USD

TR Historical Return

If you invested $1000 in Tootsie Roll Industries, Inc. (TR) 10 years ago, it would be worth $1,626.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,602.42, while $1000 invested 1 year ago would be worth $1,092.78. This corresponds to total returns of 62.66%, 60.24%, 9.28%, respectively, with annualized returns of 4.98%, 9.89%, 9.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	41.9	40.99	40.99	41.95	40.91	156,980
August 20, 2026	41.13	41.67	41.67	41.98	41	134,971
August 19, 2026	40.91	41.25	41.25	41.7	40.72	149,790
August 18, 2026	40.62	40.51	40.51	41.17	40.42	147,538
August 17, 2026	40.46	40.2	40.2	40.81	40.19	146,845
August 14, 2026	40.17	40.92	40.92	40.94	39.85	132,336
August 13, 2026	40.91	40.24	40.24	40.93	39.67	268,972
August 12, 2026	39.19	40.53	40.53	40.6	39	129,749
August 11, 2026	39.44	39.56	39.56	39.87	39.44	102,150
August 10, 2026	39.39	39.55	39.55	39.77	39.03	97,619
August 07, 2026	39.51	39.63	39.63	40.19	39.51	99,672
August 06, 2026	40.28	39.75	39.75	40.54	39.64	122,772
August 05, 2026	39.89	39.84	39.84	39.91	39.27	133,266
August 04, 2026	39.19	39.61	39.61	39.99	38.76	160,624
August 03, 2026	39.32	39.42	39.42	39.97	39.13	140,609
July 31, 2026	39.16	39.02	39.02	39.47	38.9	116,731
July 30, 2026	38.95	39.39	39.39	39.42	38.17	158,277
July 29, 2026	39.04	39.57	39.57	40.09	38.95	160,338
July 28, 2026	39.16	39.11	39.11	39.93	38.87	148,294
July 27, 2026	37.72	38.58	38.58	38.77	37.56	198,440
July 23, 2026	39.38	37.92	37.92	39.38	37.54	278,855
July 22, 2026	38.87	39.42	39.42	39.61	38.7	175,764
July 21, 2026	38.63	38.87	38.87	38.99	38.53	125,022
July 20, 2026	38.93	39.02	39.02	39.26	37.73	130,185
July 17, 2026	39.71	39.08	39.08	40.34	38.99	163,931
July 16, 2026	39.11	39.45	39.45	39.99	39.11	167,289
July 15, 2026	37.99	38.72	38.72	38.93	37.78	167,039
July 14, 2026	37.77	38.15	38.15	38.52	37.33	218,810
July 13, 2026	38.42	38.02	38.02	39.25	37.92	169,747
July 10, 2026	37.84	38.16	38.16	38.55	37.84	161,220
July 09, 2026	37.27	38.03	38.03	38.55	37.27	212,601
July 08, 2026	38.65	38.27	38.27	38.75	37.9	252,980
July 07, 2026	39.01	38.45	38.45	39.62	38.24	205,940
July 06, 2026	40.9	38.4	38.4	40.9	38.35	212,235
July 02, 2026	40.28	40.78	40.78	40.97	40.04	230,245
July 01, 2026	39.55	40.04	40.04	40.14	39.47	204,888
June 30, 2026	39.48	39.55	39.55	39.89	38.88	298,238
June 29, 2026	38.25	39.46	39.46	39.76	38.03	390,874
June 26, 2026	37.15	38.04	38.04	38.7	37.15	2.58M
June 25, 2026	37.98	36.86	36.86	38.69	36.68	346,309
June 24, 2026	37.38	37.94	37.94	38.05	37.16	361,480
June 23, 2026	36.9	37.12	37.12	37.17	36.56	284,460
June 22, 2026	36	36.2	36.2	36.43	35.84	269,380
June 18, 2026	36.79	36.24	36.24	37.09	35.78	335,955
June 17, 2026	37.92	37.18	37.18	38.09	36.72	182,960
June 16, 2026	37.94	38.21	38.21	38.27	37.44	181,476
June 15, 2026	38.49	37.86	37.86	38.78	37.69	170,079
June 12, 2026	38.64	38.88	38.88	39.52	38.46	193,853
June 11, 2026	39.81	38.74	38.74	39.81	38.59	211,862
June 10, 2026	38.61	39.49	39.49	39.6	38.61	206,841
June 09, 2026	38.13	38.61	38.61	39.1	38.03	174,653
June 08, 2026	38.31	37.98	37.98	38.57	37.73	154,411
June 05, 2026	38.44	38.39	38.39	39.16	38.27	170,832
June 04, 2026	38.27	38.07	38.07	38.27	37.63	133,870
June 03, 2026	37.34	37.66	37.66	38.35	37.34	190,918
June 02, 2026	37.3	37.42	37.42	37.88	36.92	179,748
June 01, 2026	37.27	37.45	37.45	38.15	37.19	220,886
May 29, 2026	37.67	37.71	37.71	38.23	37.19	272,510
May 28, 2026	37.7	37.86	37.86	38.05	37.16	178,808
May 27, 2026	37.36	37.79	37.79	38.33	37.34	254,076