Tootsie Roll Industries, Inc. - TR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.75	43.5	43.5	44.27	43.21	192,300
October 16, 2025	43.37	43.68	43.68	44.24	43.24	245,915
October 15, 2025	42.54	43.24	43.24	43.27	42.54	113,454
October 14, 2025	41.85	42.5	42.5	42.81	41.55	156,431
October 13, 2025	43	41.87	41.87	43.03	41.82	161,900
October 10, 2025	43.36	42.93	42.93	43.68	42.76	193,915
October 09, 2025	43.14	43.1	43.1	43.14	42.01	131,549
October 08, 2025	43.2	43.14	43.14	43.24	42.41	129,909
October 07, 2025	43.32	42.95	42.95	43.42	42.92	152,000
October 06, 2025	43.44	43.34	43.34	43.97	43.09	147,800
October 03, 2025	43.01	43.56	43.56	43.79	42.35	210,200
October 02, 2025	42.11	42.93	42.93	43.13	41.67	165,472
October 01, 2025	41.8	42.23	42.23	42.3	41.27	191,900
September 30, 2025	41.31	41.92	41.92	42.44	41.23	264,200
September 29, 2025	41.15	41.26	41.26	41.28	40.68	197,200
September 26, 2025	40.43	41.12	41.12	41.4	40.43	167,141
September 25, 2025	41.24	40.48	40.48	41.4	40.27	122,747
September 24, 2025	40.82	41.02	41.02	41.32	40.82	139,800
September 23, 2025	40.79	40.86	40.86	41.1	40.52	153,431
September 22, 2025	40.2	40.72	40.72	40.72	39.97	211,021
September 19, 2025	41.18	40.47	40.47	41.46	40.01	1.07M
September 18, 2025	41.55	40.97	40.97	42.1	40.66	236,100
September 17, 2025	41.27	41.6	41.6	41.82	41.19	197,027
September 16, 2025	40.93	41.26	41.26	41.94	40.55	272,800
September 15, 2025	40.13	41	41	41.22	39.81	194,233
September 12, 2025	39.69	40.06	40.06	40.19	39.33	145,300
September 11, 2025	39.3	39.92	39.92	40.17	39.3	162,630
September 10, 2025	40.79	39.45	39.45	41.04	39.23	285,000
September 09, 2025	40.88	41.2	41.2	41.56	40.27	220,546
September 08, 2025	40.82	41.19	41.19	41.5	40.64	185,048
September 05, 2025	40.48	40.82	40.82	41	40.41	157,346
September 04, 2025	40.91	40.42	40.42	41.27	40.31	118,925
September 03, 2025	40.47	40.69	40.69	41.2	40.15	221,500
September 02, 2025	40.14	40.57	40.57	40.97	40.14	152,700
August 29, 2025	40.61	40.21	40.21	40.71	39.98	141,115
August 28, 2025	40.74	40.41	40.41	40.88	40.03	134,300
August 27, 2025	40.48	40.8	40.8	40.83	40.23	143,100
August 26, 2025	40.22	40.37	40.37	40.49	39.94	151,700
August 25, 2025	39.91	40.13	40.13	40.61	39.54	131,607
August 22, 2025	39.6	40.07	40.07	40.27	39.56	139,032
August 21, 2025	38.82	39.29	39.29	39.4	38.45	104,144
August 20, 2025	39.22	39.07	39.07	39.66	39.06	157,400
August 19, 2025	39.11	39.04	39.04	39.36	38.65	134,500
August 18, 2025	38.83	38.93	38.93	39.04	38.47	120,823
August 15, 2025	38.66	38.66	38.66	38.8	38.19	292,800
August 14, 2025	39.41	38.74	38.74	39.41	38.69	163,408
August 13, 2025	39.46	39.59	39.59	40.03	39.19	137,200
August 12, 2025	38.4	39.43	39.43	39.63	38.4	167,900
August 11, 2025	39.02	38.37	38.37	39.09	38.31	184,846
August 08, 2025	39.07	38.86	38.86	39.35	38.55	119,000
August 07, 2025	39.13	38.93	38.93	39.3	38.58	116,903
August 06, 2025	38.67	39.16	39.16	39.41	38.2	173,815
August 05, 2025	38.49	38.61	38.61	38.84	38.25	151,700
August 04, 2025	37.75	38.23	38.23	38.26	37.62	115,400
August 01, 2025	38	37.55	37.55	38.46	37.34	221,000
July 31, 2025	38.44	37.93	37.93	38.99	37.81	246,825
July 30, 2025	39.73	38.81	38.81	39.82	38.57	182,415
July 29, 2025	39.57	39.51	39.51	40.1	39.29	219,500
July 28, 2025	39.84	39.23	39.23	40.43	39.01	286,143
July 25, 2025	39.97	40	40	40.18	37.5	187,000

Tootsie Roll Industries, Inc. (TR) NYSE