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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tootsie Roll Industries, Inc. (TR) NYSE