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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.48	40.82	40.82	41	40.41	157,346
September 04, 2025	40.91	40.42	40.42	41.27	40.31	118,925
September 03, 2025	40.47	40.69	40.69	41.2	40.15	221,500
September 02, 2025	40.14	40.57	40.57	40.97	40.14	152,700
August 29, 2025	40.61	40.21	40.21	40.71	39.98	141,115
August 28, 2025	40.74	40.41	40.41	40.88	40.03	134,300
August 27, 2025	40.48	40.8	40.8	40.83	40.23	143,100
August 26, 2025	40.22	40.37	40.37	40.49	39.94	151,700
August 25, 2025	39.91	40.13	40.13	40.61	39.54	131,607
August 22, 2025	39.6	40.07	40.07	40.27	39.56	139,032
August 21, 2025	38.82	39.29	39.29	39.4	38.45	104,144
August 20, 2025	39.22	39.07	39.07	39.66	39.06	157,400
August 19, 2025	39.11	39.04	39.04	39.36	38.65	134,500
August 18, 2025	38.83	38.93	38.93	39.04	38.47	120,823
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

Tootsie Roll Industries, Inc. (TR) NYSE