5 DAY PERFORMANCE
+17.03%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
+2.74%
6 MONTH PERFORMANCE
+13.55%
YEAR-TO-DATE PERFORMANCE
+15.78%
1 YEAR PERFORMANCE
+29.89%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $36.00 | $36.20 (0.56%) | $36.43 | $35.84 | 269.42 K | $2.72 B |
| 06/18/2026 | $36.79 | $36.24 (-1.49%) | $37.09 | $35.78 | 336.00 K | $2.72 B |
| 06/17/2026 | $37.92 | $37.18 (-1.95%) | $38.09 | $36.72 | 183.00 K | $2.79 B |
| 06/16/2026 | $37.94 | $38.21 (0.71%) | $38.27 | $37.44 | 181.50 K | $2.87 B |
| 06/15/2026 | $38.49 | $37.86 (-1.64%) | $38.78 | $37.69 | 170.10 K | $2.84 B |
| 06/12/2026 | $38.64 | $38.88 (0.62%) | $39.52 | $38.46 | 194.10 K | $2.92 B |
| 06/11/2026 | $39.81 | $38.74 (-2.69%) | $39.81 | $38.59 | 211.90 K | $2.91 B |
| 06/10/2026 | $38.61 | $39.49 (2.28%) | $39.60 | $38.61 | 206.85 K | $2.96 B |
| 06/09/2026 | $38.13 | $38.61 (1.26%) | $39.10 | $38.03 | 174.70 K | $2.90 B |
| 06/08/2026 | $38.31 | $37.98 (-0.86%) | $38.57 | $37.73 | 154.41 K | $2.85 B |
| 06/05/2026 | $38.44 | $38.39 (-0.13%) | $39.16 | $38.27 | 170.83 K | $2.88 B |
| 06/04/2026 | $38.27 | $38.07 (-0.52%) | $38.27 | $37.63 | 133.90 K | $2.86 B |
| 06/03/2026 | $37.34 | $37.66 (0.86%) | $38.35 | $37.14 | 196.72 K | $2.83 B |
| 06/02/2026 | $37.30 | $37.42 (0.32%) | $37.88 | $36.92 | 179.75 K | $2.81 B |
| 06/01/2026 | $37.27 | $37.45 (0.48%) | $38.15 | $37.19 | 220.90 K | $2.81 B |
| 05/29/2026 | $37.67 | $37.71 (0.11%) | $38.23 | $37.19 | 272.60 K | $2.83 B |
| 05/28/2026 | $37.70 | $37.86 (0.42%) | $38.05 | $37.16 | 178.81 K | $2.84 B |
| 05/27/2026 | $37.36 | $37.79 (1.15%) | $38.33 | $37.34 | 254.14 K | $2.84 B |
| 05/26/2026 | $39.65 | $37.40 (-5.67%) | $39.91 | $37.04 | 382.50 K | $2.81 B |
| 05/22/2026 | $40.45 | $40.06 (-0.96%) | $40.94 | $40.05 | 147.01 K | $3.01 B |
| 05/21/2026 | $40.25 | $40.54 (0.72%) | $40.64 | $39.46 | 83.50 K | $3.04 B |
| 05/20/2026 | $40.62 | $40.39 (-0.57%) | $40.69 | $39.38 | 132.70 K | $3.03 B |
| 05/19/2026 | $41.59 | $40.86 (-1.76%) | $41.98 | $40.80 | 133.23 K | $3.07 B |
| 05/18/2026 | $40.42 | $41.61 (2.94%) | $41.72 | $40.42 | 132.10 K | $3.12 B |
| 05/15/2026 | $40.57 | $40.52 (-0.12%) | $41.10 | $40.00 | 148.24 K | $3.04 B |
| 05/14/2026 | $40.79 | $40.36 (-1.05%) | $40.89 | $39.85 | 106.80 K | $3.03 B |
| 05/13/2026 | $40.66 | $40.57 (-0.22%) | $40.96 | $39.30 | 206.54 K | $3.05 B |
| 05/12/2026 | $41.19 | $40.58 (-1.48%) | $41.40 | $40.00 | 175.40 K | $3.05 B |
| 05/11/2026 | $42.28 | $40.78 (-3.55%) | $42.58 | $40.78 | 204.92 K | $3.06 B |
| 05/08/2026 | $42.85 | $42.50 (-0.82%) | $43.43 | $42.27 | 96.40 K | $3.19 B |
| 05/07/2026 | $41.96 | $42.74 (1.86%) | $42.84 | $41.00 | 107.00 K | $3.21 B |
| 05/06/2026 | $42.50 | $41.84 (-1.55%) | $42.69 | $41.84 | 125.20 K | $3.14 B |
| 05/05/2026 | $41.74 | $42.25 (1.22%) | $42.64 | $41.52 | 90.00 K | $3.17 B |
| 05/04/2026 | $42.44 | $41.81 (-1.48%) | $42.66 | $41.50 | 104.70 K | $3.14 B |
| 05/01/2026 | $42.71 | $42.50 (-0.49%) | $42.77 | $41.62 | 134.00 K | $3.19 B |
| 04/30/2026 | $42.32 | $42.22 (-0.24%) | $42.79 | $41.54 | 120.70 K | $3.17 B |
| 04/29/2026 | $42.71 | $42.26 (-1.05%) | $43.26 | $42.10 | 100.10 K | $3.17 B |
| 04/28/2026 | $42.19 | $43.03 (1.99%) | $43.07 | $41.53 | 101.90 K | $3.23 B |
| 04/27/2026 | $41.72 | $41.66 (-0.14%) | $42.37 | $40.40 | 121.40 K | $3.13 B |
| 04/24/2026 | $42.43 | $41.84 (-1.39%) | $43.03 | $41.38 | 117.00 K | $3.14 B |
| 04/23/2026 | $42.06 | $42.61 (1.31%) | $43.26 | $42.02 | 105.24 K | $3.20 B |
| 04/22/2026 | $41.99 | $41.85 (-0.33%) | $42.07 | $41.47 | 78.82 K | $3.14 B |
| 04/21/2026 | $41.53 | $41.92 (0.94%) | $42.20 | $41.28 | 99.01 K | $3.15 B |
| 04/20/2026 | $42.85 | $41.73 (-2.61%) | $43.29 | $41.73 | 145.70 K | $3.13 B |
| 04/17/2026 | $41.99 | $42.84 (2.02%) | $42.90 | $41.65 | 121.60 K | $3.22 B |
| 04/16/2026 | $42.14 | $42.07 (-0.17%) | $42.68 | $41.78 | 114.04 K | $3.16 B |
| 04/15/2026 | $42.99 | $42.43 (-1.3%) | $42.99 | $42.07 | 93.50 K | $3.18 B |
| 04/14/2026 | $43.94 | $43.12 (-1.87%) | $44.28 | $43.07 | 87.12 K | $3.24 B |
| 04/13/2026 | $44.33 | $44.18 (-0.34%) | $44.57 | $43.29 | 98.49 K | $3.32 B |
| 04/10/2026 | $44.67 | $44.23 (-0.99%) | $45.06 | $44.14 | 79.80 K | $3.32 B |
| 04/09/2026 | $43.83 | $44.81 (2.24%) | $44.96 | $43.83 | 102.60 K | $3.36 B |
| 04/08/2026 | $43.66 | $44.22 (1.28%) | $44.44 | $42.89 | 147.12 K | $3.32 B |
| 04/07/2026 | $43.98 | $43.38 (-1.36%) | $44.19 | $43.33 | 108.20 K | $3.26 B |
| 04/06/2026 | $43.55 | $43.86 (0.71%) | $44.59 | $43.50 | 105.50 K | $3.29 B |
| 04/02/2026 | $43.33 | $43.73 (0.92%) | $43.79 | $42.85 | 95.55 K | $3.28 B |
| 04/01/2026 | $42.49 | $43.04 (1.29%) | $43.35 | $42.40 | 118.84 K | $3.23 B |
| 03/31/2026 | $42.89 | $42.72 (-0.4%) | $43.97 | $42.18 | 135.40 K | $3.21 B |
| 03/30/2026 | $42.75 | $42.83 (0.19%) | $43.05 | $42.08 | 118.70 K | $3.21 B |
| 03/27/2026 | $41.55 | $42.36 (1.95%) | $42.73 | $41.29 | 110.40 K | $3.18 B |
| 03/26/2026 | $41.67 | $41.62 (-0.12%) | $42.18 | $41.56 | 112.32 K | $3.12 B |
| 03/25/2026 | $42.08 | $41.72 (-0.86%) | $42.08 | $40.81 | 90.40 K | $3.13 B |
| 03/24/2026 | $41.25 | $41.61 (0.87%) | $42.26 | $41.19 | 111.80 K | $3.12 B |
| 03/23/2026 | $40.91 | $41.28 (0.9%) | $41.92 | $40.40 | 166.50 K | $3.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
