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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.35	41.51	41.51	41.88	41.04	184,900
February 19, 2026	41.57	41.28	41.28	41.92	41.26	110,040
February 18, 2026	41.81	41.57	41.57	41.81	40.92	112,847
February 17, 2026	42.08	42	42	42.74	41.64	204,336
February 13, 2026	41.2	42	42	42.36	40.49	124,500
February 12, 2026	40.39	41.18	41.18	42.78	40.08	191,100
February 11, 2026	39.5	40.01	40.01	40.52	39.2	126,043
February 10, 2026	39.02	39.65	39.65	39.96	38.7	129,117
February 09, 2026	39.1	38.86	38.86	39.1	38.09	91,963
February 06, 2026	39.05	39.29	39.29	39.69	38.96	140,531
February 05, 2026	39.21	39.15	39.15	39.71	38.94	155,131
February 04, 2026	38.8	38.86	38.86	39.39	38.63	132,900
February 03, 2026	38.53	38.49	38.49	39.17	38.24	114,447
February 02, 2026	37.88	38.66	38.66	38.66	37.88	107,543
January 30, 2026	37.06	37.88	37.88	37.94	37.04	142,600
January 29, 2026	37.25	37.07	37.07	37.66	36.98	120,525
January 28, 2026	37.12	37.17	37.17	37.47	36.85	82,000
January 27, 2026	37.4	37.48	37.48	37.66	36.78	105,700
January 26, 2026	37.65	37.38	37.38	38.21	37.35	122,331
January 23, 2026	37.68	37.55	37.55	38.1	37.1	82,930
January 22, 2026	37.66	37.72	37.72	38.09	37.32	106,419
January 21, 2026	37.73	37.62	37.62	37.78	37.26	117,710
January 20, 2026	37.21	37.81	37.81	38.13	37.18	94,213
January 16, 2026	37.65	37.37	37.37	37.97	37.12	99,954
January 15, 2026	37.51	37.8	37.8	38.09	37.42	107,200
January 14, 2026	37.35	37.74	37.74	37.8	36.89	84,228
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

Tootsie Roll Industries, Inc. (TR) NYSE