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 $1,492.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,366.04, while $1000 invested 1 year ago would be worth $1,116.25. This corresponds to total returns of 49.22%, 36.6%, 11.63%, respectively, with annualized returns of 4.08%, 6.43%, 11.63%.

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
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
May 26, 2026	39.65	37.4	37.4	39.91	37.04	312,840
May 22, 2026	40.45	40.06	40.06	40.94	40.06	24,569
May 21, 2026	40.25	40.54	40.54	40.64	39.46	83,487
May 20, 2026	40.62	40.39	40.39	40.69	39.38	132,688
May 19, 2026	41.59	40.86	40.86	41.98	40.8	133,189
May 18, 2026	40.42	41.61	41.61	41.72	40.42	132,096
May 15, 2026	40.57	40.52	40.52	41.1	40	148,244
May 14, 2026	40.79	40.36	40.36	40.89	39.85	106,804
May 13, 2026	40.66	40.57	40.57	40.96	39.3	206,535
May 12, 2026	41.19	40.58	40.58	41.27	40	135,023
May 11, 2026	42.28	40.78	40.78	42.58	40.78	204,918
May 08, 2026	42.85	42.5	42.5	43.43	42.27	96,350
May 07, 2026	41.96	42.74	42.74	42.84	41	106,700
May 06, 2026	42.5	41.84	41.84	42.69	41.84	91,813
May 05, 2026	41.74	42.25	42.25	42.64	41.52	89,993
May 04, 2026	42.44	41.81	41.81	42.66	41.5	104,662
May 01, 2026	42.71	42.5	42.5	42.71	41.62	133,984
April 30, 2026	42.32	42.22	42.22	42.79	41.54	120,685
April 29, 2026	42.71	42.26	42.26	43.26	42.1	100,031
April 28, 2026	42.19	43.03	43.03	43.07	41.53	101,885
April 27, 2026	41.72	41.66	41.66	42.37	40.4	121,369
April 24, 2026	42.43	41.84	41.84	43.03	41.38	116,592
April 23, 2026	42.06	42.61	42.61	43.26	42.01	83,163
April 22, 2026	41.99	41.85	41.85	42.07	41.47	78,820
April 21, 2026	41.53	41.92	41.92	42.2	41.44	69,204
April 20, 2026	42.85	41.73	41.73	43.29	41.73	145,697
April 17, 2026	41.99	42.84	42.84	42.9	41.65	120,766
April 16, 2026	42.14	42.07	42.07	42.68	41.78	114,032
April 15, 2026	42.99	42.43	42.43	42.99	42.08	89,795
April 14, 2026	43.94	43.12	43.12	44.28	43.07	87,115
April 13, 2026	44.33	44.18	44.18	44.57	43.29	98,346
April 10, 2026	44.67	44.23	44.23	45.06	44.14	79,780
April 09, 2026	43.83	44.81	44.81	44.96	43.83	102,603
April 08, 2026	43.66	44.22	44.22	44.44	42.89	147,115
April 07, 2026	43.98	43.38	43.38	44.19	43.33	108,200
April 06, 2026	43.55	43.86	43.86	44.59	43.5	105,469
April 02, 2026	43.33	43.73	43.73	43.79	42.85	90,706
April 01, 2026	42.49	43.04	43.04	43.35	42.49	115,696
March 31, 2026	42.89	42.72	42.72	43.97	42.18	135,382
March 30, 2026	42.75	42.83	42.83	43.05	42.08	118,680
March 27, 2026	41.55	42.36	42.36	42.73	41.29	109,019
March 26, 2026	41.67	41.62	41.62	42.18	41.56	112,321