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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.97	37.48	37.48	37.66	36.56	70,143
January 12, 2026	36.72	37.07	37.07	37.38	36.41	66,429
January 09, 2026	36.72	36.7	36.7	36.92	36.44	71,100
January 08, 2026	35.8	36.83	36.83	36.85	35.8	146,746
January 07, 2026	36.14	35.84	35.84	36.14	35.27	115,447
January 06, 2026	35.64	36.04	36.04	36.11	35.11	107,817
January 05, 2026	35.47	35.77	35.77	36.26	34.93	144,209
January 02, 2026	36.5	35.41	35.41	36.71	35.4	107,719
December 31, 2025	36.78	36.63	36.63	36.88	36.22	122,800
December 30, 2025	37.04	36.82	36.82	37.5	36.72	94,387
December 29, 2025	37.5	37.09	37.09	37.63	36.72	99,800
December 26, 2025	37.4	37.47	37.47	38.17	37.04	111,800
December 24, 2025	37.55	37.42	37.42	37.56	37.17	64,748
December 23, 2025	37.36	37.35	37.26	37.83	37.12	116,943
December 22, 2025	37.62	37.5	37.5	38.02	37.14	95,440
December 19, 2025	37.77	37.74	37.74	38.01	37.34	379,700
December 18, 2025	37.8	37.74	37.74	38.38	37.73	115,600
December 17, 2025	37.79	37.82	37.82	38.45	37.77	131,500
December 16, 2025	38.03	37.66	37.66	38.34	37.6	104,999
December 15, 2025	37.61	37.83	37.83	37.96	37.11	126,000
December 12, 2025	38.09	37.52	37.52	38.42	37.42	100,993
December 11, 2025	37.78	38.08	38.08	38.42	37.78	91,768
December 10, 2025	37.12	37.65	37.65	38	37.12	141,245
December 09, 2025	37.23	37.17	37.17	37.41	36.99	105,330
December 08, 2025	37.53	37.23	37.23	37.71	36.93	115,037
December 05, 2025	37.59	37.59	37.59	37.64	37.01	70,632
December 04, 2025	37.56	37.73	37.73	37.86	37.35	100,474
December 03, 2025	37.64	37.56	37.56	38.02	37.27	136,200
December 02, 2025	37.77	37.44	37.44	37.81	37.21	80,900
December 01, 2025	38.13	37.73	37.73	38.43	37.46	140,012
November 28, 2025	38.92	38.36	38.36	39.05	37.94	68,447
November 26, 2025	39.14	38.71	38.71	39.83	38.59	183,025
November 25, 2025	38.05	39.14	39.14	39.33	37.99	134,300
November 24, 2025	38.57	37.84	37.84	38.83	37.83	211,434
November 21, 2025	39.51	38.89	38.89	40.06	38.56	202,100
November 20, 2025	39.65	39.22	39.22	40.19	38.39	131,700
November 19, 2025	39.72	39.44	39.44	40.22	39.41	116,800
November 18, 2025	39.51	39.95	39.95	40.03	39.34	134,800
November 17, 2025	39.41	39.3	39.3	40.12	39.3	128,000
November 14, 2025	39.16	39.37	39.37	39.57	38.37	107,900
November 13, 2025	39.35	39.13	39.13	39.58	39.02	155,225
November 12, 2025	39.32	39.31	39.31	39.96	39.07	163,500
November 11, 2025	38.32	39.29	39.29	39.47	38.14	146,217
November 10, 2025	37.81	38.14	38.14	38.58	37	139,832
November 07, 2025	37.23	37.67	37.67	37.76	36.72	144,120
November 06, 2025	37.02	36.88	36.88	37.62	36.77	107,412
November 05, 2025	37.46	37.2	37.2	37.91	36.94	186,600
November 04, 2025	36.9	37.14	37.14	37.54	36.52	213,642
November 03, 2025	35.19	36.96	36.96	37	34.53	313,100
October 31, 2025	34.74	35.29	35.29	35.87	34.44	249,244
October 30, 2025	35.8	34.93	34.93	35.84	34.8	193,248
October 29, 2025	35.62	35.71	35.71	36.56	35.19	227,700
October 28, 2025	35.15	36.05	36.05	36.5	34.74	283,431
October 27, 2025	37.53	35.38	35.38	37.75	35.21	296,133
October 24, 2025	39.89	37.46	37.46	39.95	37.31	390,504
October 23, 2025	41.91	39.61	39.61	42.55	39.39	299,528
October 22, 2025	41.79	42.49	42.49	42.81	41.66	178,300
October 21, 2025	42.86	41.76	41.76	42.94	41.73	152,204
October 20, 2025	43.5	42.68	42.68	43.78	42.44	141,633
October 17, 2025	43.75	43.5	43.5	44.27	43.21	192,300

Tootsie Roll Industries, Inc. (TR) NYSE