Tootsie Roll Industries, Inc. (TR) NYSE

38.78

+0.12(+0.31%)

Updated at August 18 03:48PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	38.5	39.87	39.87	39.92	38.5	240,847
July 23, 2025	38.67	39.16	39.16	39.52	38.35	273,700
July 22, 2025	37.49	38.65	38.65	38.77	37.49	244,337
July 21, 2025	37.47	37.65	37.65	38.09	37.38	168,700
July 18, 2025	38.1	37.31	37.31	38.27	37.2	221,805
July 17, 2025	36.46	37.99	37.99	38.07	36.1	345,000
July 16, 2025	34.96	36.26	36.26	36.28	34.9	215,500
July 15, 2025	35.47	34.79	34.79	35.75	34.59	230,400
July 14, 2025	34.73	35.61	35.61	35.66	34.73	289,839
July 11, 2025	34.53	34.77	34.77	35.23	34.23	146,339
July 10, 2025	33.88	34.68	34.68	34.99	33.82	172,603
July 09, 2025	34.47	34.05	34.05	34.63	33.67	202,824
July 08, 2025	35.68	34.53	34.53	35.68	34.3	219,913
July 07, 2025	35.41	35.71	35.71	35.71	35.05	210,925
July 03, 2025	35.26	35.47	35.47	35.47	34.66	130,946
July 02, 2025	34.7	35.28	35.28	35.31	34.42	257,300
July 01, 2025	33.39	34.82	34.82	35.12	33.39	251,805
June 30, 2025	33.4	33.45	33.45	33.79	33.22	280,900
June 27, 2025	33.61	33.42	33.42	33.77	33.02	2.86M
June 26, 2025	33.62	33.63	33.63	33.83	33.47	202,500
June 25, 2025	34.23	33.45	33.45	34.44	33.41	168,000
June 24, 2025	34.7	34.38	34.38	34.99	34.38	166,204
June 23, 2025	33.97	34.64	34.64	34.73	33.81	178,841
June 20, 2025	33.94	34.05	34.05	34.4	33.8	253,721
June 18, 2025	33.66	33.83	33.83	34.14	33.41	188,549
June 17, 2025	33.36	33.68	33.59	34.03	33.19	207,100
June 16, 2025	33.46	33.47	33.38	33.89	33.41	149,500
June 13, 2025	33.28	33.3	33.3	33.36	32.7	234,309
June 12, 2025	33.58	33.24	33.24	33.58	32.92	212,900
June 11, 2025	33.89	33.59	33.59	33.99	33.29	180,198
June 10, 2025	34.87	33.91	33.91	35.14	33.88	167,400
June 09, 2025	34.68	34.91	34.91	35.1	34.41	209,434
June 06, 2025	35.2	34.64	34.64	35.4	34.46	135,700
June 05, 2025	35.08	35.15	35.15	35.42	34.85	208,233
June 04, 2025	35.58	35.08	35.08	35.82	35.02	131,200
June 03, 2025	35.43	35.53	35.53	35.76	35.05	129,700
June 02, 2025	35.68	35.43	35.43	36.06	35.39	133,500
May 30, 2025	36.12	35.65	35.65	36.25	35.41	160,928
May 29, 2025	35.65	36.03	36.03	36.21	35.56	144,500
May 28, 2025	35.16	35.54	35.54	35.64	34.99	176,000
May 27, 2025	34.16	35.16	35.16	35.42	34.16	283,642
May 23, 2025	33.59	33.86	33.86	33.95	33	108,234
May 22, 2025	33.99	33.63	33.63	34.07	33.62	142,239
May 21, 2025	34.17	34.04	34.04	34.47	33.86	103,653