5 DAY PERFORMANCE
+15.06%
1 MONTH PERFORMANCE
+12.76%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
+15.78%
1 YEAR PERFORMANCE
+20.93%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.72 | $39.14 (-1.46%) | $39.90 | $38.47 | 150.22 K | |
| 11/04/2026 | $38.84 | $39.12 (0.72%) | $39.30 | $38.50 | 156.30 K | $2.94 B |
| 11/03/2026 | $37.85 | $38.08 (0.61%) | $38.58 | $37.69 | 256.93 K | $2.86 B |
| 11/02/2026 | $37.19 | $38.21 (2.74%) | $38.29 | $37.08 | 166.20 K | $2.87 B |
| 10/30/2026 | $37.52 | $36.86 (-1.76%) | $37.71 | $36.71 | 198.60 K | $2.77 B |
| 10/29/2026 | $36.21 | $36.55 (0.94%) | $36.73 | $35.59 | 208.02 K | $2.74 B |
| 10/28/2026 | $34.48 | $35.72 (3.6%) | $35.73 | $34.46 | 290.35 K | $2.68 B |
| 10/27/2026 | $34.15 | $34.54 (1.14%) | $34.72 | $34.12 | 276.83 K | $2.59 B |
| 10/26/2026 | $34.65 | $34.54 (-0.32%) | $34.82 | $33.95 | 204.44 K | $2.59 B |
| 10/23/2026 | $37.05 | $34.78 (-6.13%) | $37.48 | $34.54 | 277.60 K | $2.61 B |
| 10/22/2026 | $36.53 | $37.19 (1.81%) | $37.26 | $36.50 | 183.70 K | $2.79 B |
| 10/21/2026 | $36.84 | $36.40 (-1.19%) | $36.93 | $35.74 | 208.10 K | $2.73 B |
| 10/20/2026 | $37.65 | $36.90 (-1.99%) | $37.84 | $36.89 | 138.64 K | $2.77 B |
| 10/19/2026 | $37.84 | $37.26 (-1.53%) | $38.15 | $37.19 | 163.85 K | $2.80 B |
| 10/16/2026 | $38.72 | $38.23 (-1.27%) | $38.80 | $38.19 | 139.80 K | $2.87 B |
| 10/15/2026 | $38.80 | $38.35 (-1.16%) | $39.49 | $38.27 | 138.55 K | $2.88 B |
| 10/14/2026 | $37.96 | $38.23 (0.71%) | $38.26 | $37.55 | 127.60 K | $2.87 B |
| 10/13/2026 | $38.15 | $37.65 (-1.31%) | $38.45 | $37.61 | 106.10 K | $2.83 B |
| 10/12/2026 | $37.36 | $37.71 (0.94%) | $38.01 | $37.33 | 133.55 K | $2.83 B |
| 10/09/2026 | $37.46 | $37.48 (0.05%) | $37.82 | $37.13 | 109.93 K | $2.81 B |
| 10/08/2026 | $36.98 | $37.59 (1.65%) | $37.70 | $36.93 | 146.24 K | $2.82 B |
| 10/07/2026 | $37.36 | $36.91 (-1.2%) | $37.53 | $36.84 | 186.97 K | $2.77 B |
| 10/06/2026 | $37.49 | $37.36 (-0.35%) | $37.91 | $37.28 | 122.31 K | $2.80 B |
| 10/05/2026 | $38.11 | $37.61 (-1.31%) | $38.20 | $37.61 | 175.40 K | $2.82 B |
| 10/02/2026 | $38.09 | $37.99 (-0.26%) | $38.51 | $37.86 | 142.84 K | $2.85 B |
| 10/01/2026 | $37.50 | $37.84 (0.91%) | $37.85 | $37.23 | 176.61 K | $2.84 B |
| 09/30/2026 | $38.16 | $37.57 (-1.55%) | $38.21 | $37.40 | 182.54 K | $2.82 B |
| 09/29/2026 | $37.43 | $38.01 (1.55%) | $38.03 | $37.35 | 156.05 K | $2.85 B |
| 09/28/2026 | $37.75 | $37.78 (0.08%) | $38.14 | $37.52 | 224.42 K | $2.83 B |
| 09/25/2026 | $37.65 | $38.04 (1.04%) | $38.15 | $37.40 | 462.01 K | $2.85 B |
| 09/24/2026 | $38.05 | $37.76 (-0.76%) | $38.24 | $37.60 | 159.70 K | $2.83 B |
| 09/23/2026 | $37.70 | $37.97 (0.72%) | $37.99 | $37.45 | 111.11 K | $2.85 B |
| 09/22/2026 | $37.49 | $37.53 (0.11%) | $37.83 | $37.37 | 108.10 K | $2.82 B |
| 09/21/2026 | $37.15 | $37.26 (0.3%) | $37.49 | $37.15 | 127.53 K | $2.80 B |
| 09/18/2026 | $37.46 | $37.60 (0.37%) | $37.60 | $36.78 | 451.40 K | $2.82 B |
| 09/17/2026 | $38.16 | $37.69 (-1.23%) | $38.16 | $37.51 | 155.70 K | $2.83 B |
| 09/16/2026 | $37.74 | $37.96 (0.58%) | $38.16 | $37.74 | 130.70 K | $2.85 B |
| 09/15/2026 | $38.52 | $37.76 (-1.97%) | $38.52 | $37.69 | 125.41 K | $2.83 B |
| 09/14/2026 | $39.38 | $38.85 (-1.35%) | $39.87 | $38.08 | 153.70 K | $2.92 B |
| 09/11/2026 | $38.52 | $38.89 (0.96%) | $38.91 | $38.07 | 116.43 K | $2.92 B |
| 09/10/2026 | $38.15 | $38.36 (0.55%) | $38.42 | $37.82 | 163.80 K | $2.88 B |
| 09/09/2026 | $38.38 | $38.16 (-0.57%) | $38.38 | $37.69 | 147.30 K | $2.86 B |
| 09/08/2026 | $38.81 | $38.65 (-0.41%) | $38.81 | $37.83 | 165.72 K | $2.90 B |
| 09/04/2026 | $38.54 | $38.78 (0.62%) | $38.99 | $38.39 | 135.65 K | $2.91 B |
| 09/03/2026 | $39.71 | $38.80 (-2.29%) | $39.74 | $38.62 | 182.04 K | $2.91 B |
| 09/02/2026 | $40.59 | $39.94 (-1.6%) | $40.59 | $39.48 | 163.04 K | $3.00 B |
| 09/01/2026 | $41.09 | $40.31 (-1.9%) | $41.28 | $40.28 | 145.80 K | $3.02 B |
| 08/31/2026 | $41.16 | $40.86 (-0.73%) | $41.40 | $40.23 | 131.88 K | $3.07 B |
| 08/28/2026 | $41.03 | $41.27 (0.58%) | $41.32 | $40.92 | 97.72 K | $3.10 B |
| 08/27/2026 | $40.91 | $40.88 (-0.07%) | $41.20 | $40.38 | 114.40 K | $3.07 B |
| 08/26/2026 | $41.46 | $41.31 (-0.36%) | $41.62 | $41.09 | 126.50 K | $3.10 B |
| 08/25/2026 | $41.56 | $41.39 (-0.41%) | $41.69 | $41.01 | 123.43 K | $3.11 B |
| 08/24/2026 | $41.28 | $41.44 (0.39%) | $41.98 | $41.28 | 154.00 K | $3.11 B |
| 08/21/2026 | $41.90 | $40.99 (-2.17%) | $41.95 | $40.91 | 157.00 K | $3.08 B |
| 08/20/2026 | $41.13 | $41.67 (1.31%) | $41.98 | $41.00 | 135.00 K | $3.13 B |
| 08/19/2026 | $40.91 | $41.25 (0.83%) | $41.70 | $40.72 | 149.80 K | $3.10 B |
| 08/18/2026 | $40.62 | $40.51 (-0.27%) | $41.17 | $40.42 | 147.54 K | $3.04 B |
| 08/17/2026 | $40.46 | $40.20 (-0.64%) | $40.81 | $40.19 | 146.85 K | $3.02 B |
| 08/14/2026 | $40.17 | $40.92 (1.87%) | $40.94 | $39.85 | 132.34 K | $3.07 B |
| 08/13/2026 | $40.91 | $40.24 (-1.64%) | $40.93 | $39.67 | 269.00 K | $3.02 B |
| 08/12/2026 | $39.19 | $40.53 (3.42%) | $40.60 | $39.00 | 129.75 K | $3.04 B |
| 08/11/2026 | $39.44 | $39.56 (0.3%) | $39.87 | $39.44 | 102.20 K | $2.97 B |
| 08/10/2026 | $39.39 | $39.55 (0.41%) | $39.77 | $39.03 | 97.62 K | $2.97 B |
| 08/07/2026 | $39.51 | $39.63 (0.3%) | $40.19 | $39.51 | 99.70 K | $2.97 B |
| 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 |
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.
