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 $1,563.64 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,534.47, while $1000 invested 1 year ago would be worth $941.53. This corresponds to total returns of 56.36%, 53.45%, -5.85%, respectively, with annualized returns of 4.57%, 8.95%, -5.85%.

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
October 01, 2026	37.5	37.84	37.84	37.85	37.23	176,600
September 30, 2026	38.16	37.57	37.57	38.21	37.4	182,536
September 29, 2026	37.43	38.01	38.01	38.03	37.35	155,888
September 28, 2026	37.75	37.78	37.78	38.14	37.52	224,414
September 25, 2026	37.65	38.04	38.04	38.15	37.4	462,004
September 24, 2026	38.05	37.76	37.76	38.24	37.6	159,688
September 23, 2026	37.7	37.97	37.97	37.99	37.45	111,112
September 22, 2026	37.49	37.53	37.53	37.83	37.37	108,081
September 21, 2026	37.15	37.26	37.26	37.49	37.15	127,524
September 18, 2026	37.46	37.6	37.6	37.6	36.78	451,388
September 17, 2026	38.16	37.69	37.69	38.16	37.51	155,650
September 16, 2026	37.74	37.96	37.96	38.16	37.74	130,655
September 15, 2026	38.52	37.76	37.76	38.52	37.69	125,402
September 11, 2026	38.52	38.89	38.89	38.91	38.07	116,407
September 10, 2026	38.15	38.36	38.36	38.42	37.82	163,781
September 09, 2026	38.38	38.16	38.16	38.38	37.69	147,268
September 08, 2026	38.81	38.65	38.65	38.81	37.83	165,718
September 04, 2026	38.54	38.78	38.78	38.99	38.39	134,646
September 03, 2026	39.71	38.8	38.8	39.74	38.62	182,028
September 02, 2026	40.59	39.94	39.94	40.59	39.48	163,041
September 01, 2026	41.09	40.31	40.31	41.28	40.28	145,778
August 31, 2026	41.16	40.86	40.86	41.4	40.23	131,720
August 28, 2026	41.03	41.27	41.27	41.32	40.92	97,678
August 27, 2026	40.91	40.88	40.88	41.2	40.38	114,394
August 26, 2026	41.46	41.31	41.31	41.62	41.09	126,473
August 25, 2026	41.56	41.39	41.39	41.69	41.01	123,423
August 24, 2026	41.28	41.44	41.44	41.98	41.28	153,958
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