5 DAY PERFORMANCE
+8.69%
1 MONTH PERFORMANCE
+10.30%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+11.17%
YEAR-TO-DATE PERFORMANCE
+15.78%
1 YEAR PERFORMANCE
+15.56%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $40.28 | $39.75 (-1.32%) | $40.54 | $39.64 | 122.80 K | $2.98 B |
| 08/05/2026 | $39.89 | $39.84 (-0.13%) | $39.91 | $39.27 | 133.30 K | $2.99 B |
| 08/04/2026 | $39.19 | $39.61 (1.07%) | $39.99 | $38.76 | 160.63 K | $2.97 B |
| 08/03/2026 | $39.32 | $39.42 (0.25%) | $39.97 | $39.13 | 140.61 K | $2.96 B |
| 07/31/2026 | $39.16 | $39.02 (-0.36%) | $39.47 | $38.90 | 116.73 K | $2.93 B |
| 07/30/2026 | $38.95 | $39.39 (1.13%) | $39.42 | $38.17 | 158.30 K | $2.96 B |
| 07/29/2026 | $39.04 | $39.57 (1.36%) | $40.09 | $38.95 | 161.10 K | $2.97 B |
| 07/28/2026 | $39.16 | $39.11 (-0.13%) | $39.93 | $38.87 | 148.30 K | $2.94 B |
| 07/27/2026 | $37.72 | $38.58 (2.28%) | $38.77 | $37.56 | 198.44 K | $2.90 B |
| 07/24/2026 | $37.53 | $37.52 (-0.03%) | $38.43 | $37.20 | 135.80 K | $2.82 B |
| 07/23/2026 | $39.38 | $37.92 (-3.71%) | $39.38 | $37.54 | 278.90 K | $2.85 B |
| 07/22/2026 | $38.87 | $39.42 (1.41%) | $39.61 | $38.70 | 175.80 K | $2.96 B |
| 07/21/2026 | $38.63 | $38.87 (0.62%) | $38.99 | $38.53 | 125.02 K | $2.92 B |
| 07/20/2026 | $38.93 | $39.02 (0.23%) | $39.26 | $37.73 | 130.20 K | $2.93 B |
| 07/17/2026 | $39.71 | $39.08 (-1.59%) | $40.34 | $38.99 | 163.93 K | $2.93 B |
| 07/16/2026 | $39.11 | $39.45 (0.87%) | $39.99 | $39.11 | 167.30 K | $2.96 B |
| 07/15/2026 | $37.99 | $38.72 (1.92%) | $38.93 | $37.78 | 167.14 K | $2.91 B |
| 07/14/2026 | $37.77 | $38.15 (1.01%) | $38.52 | $37.33 | 218.81 K | $2.86 B |
| 07/13/2026 | $38.42 | $38.02 (-1.04%) | $39.25 | $37.92 | 169.76 K | $2.85 B |
| 07/10/2026 | $37.84 | $38.16 (0.85%) | $38.55 | $37.84 | 161.22 K | $2.86 B |
| 07/09/2026 | $37.27 | $38.03 (2.04%) | $38.55 | $37.27 | 212.60 K | $2.85 B |
| 07/08/2026 | $38.65 | $38.27 (-0.98%) | $38.75 | $37.90 | 253.00 K | $2.87 B |
| 07/07/2026 | $39.01 | $38.45 (-1.44%) | $39.62 | $38.24 | 205.94 K | $2.89 B |
| 07/06/2026 | $40.90 | $38.40 (-6.11%) | $40.90 | $38.35 | 212.24 K | $2.88 B |
| 07/02/2026 | $40.28 | $40.78 (1.24%) | $40.97 | $40.04 | 230.25 K | $3.06 B |
| 07/01/2026 | $39.55 | $40.04 (1.24%) | $40.14 | $39.47 | 204.90 K | $3.01 B |
| 06/30/2026 | $39.48 | $39.55 (0.18%) | $39.89 | $38.88 | 298.24 K | $2.97 B |
| 06/29/2026 | $38.25 | $39.46 (3.16%) | $39.76 | $38.03 | 392.22 K | $2.96 B |
| 06/26/2026 | $37.15 | $38.04 (2.4%) | $38.70 | $37.15 | 2.58 M | $2.86 B |
| 06/25/2026 | $37.98 | $36.86 (-2.95%) | $38.69 | $36.68 | 346.31 K | $2.77 B |
| 06/24/2026 | $37.38 | $37.94 (1.5%) | $38.05 | $37.16 | 361.50 K | $2.85 B |
| 06/23/2026 | $36.90 | $37.12 (0.6%) | $37.17 | $36.56 | 284.50 K | $2.79 B |
| 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 |
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.
