Tootsie Roll Industries, Inc. (TR) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$43.58

north_east

$0.65 (1.51%)

Day's range

$42.35

$43.78

5 DAY PERFORMANCE

+16.03%

1 MONTH PERFORMANCE

+15.69%

3 MONTH PERFORMANCE

+5.80%

6 MONTH PERFORMANCE

+25.81%

YEAR-TO-DATE PERFORMANCE

+38.83%

1 YEAR PERFORMANCE

+38.04%

Tootsie Roll Industries, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$37.59	$37.59 (0%)	$37.64	$37.01	70.63 K	$2.74 B
12/04/2025	$37.56	$37.73 (0.45%)	$37.86	$37.35	104.74 K	$2.75 B
12/03/2025	$37.64	$37.56 (-0.21%)	$38.02	$37.27	136.20 K	$2.74 B
12/02/2025	$37.77	$37.44 (-0.87%)	$37.81	$37.21	80.90 K	$2.73 B
12/01/2025	$38.13	$37.73 (-1.05%)	$38.42	$37.46	140.01 K	$2.75 B
11/28/2025	$38.92	$38.36 (-1.44%)	$39.05	$37.94	68.45 K	$2.80 B
11/26/2025	$39.14	$38.71 (-1.1%)	$39.83	$38.59	183.03 K	$2.82 B
11/25/2025	$38.05	$39.14 (2.86%)	$39.33	$37.99	134.30 K	$2.85 B
11/24/2025	$38.57	$37.84 (-1.89%)	$38.83	$37.83	211.43 K	$2.76 B
11/21/2025	$39.51	$38.89 (-1.57%)	$40.06	$38.56	202.10 K	$2.83 B
11/20/2025	$39.65	$39.22 (-1.08%)	$40.19	$38.39	131.70 K	$2.86 B
11/19/2025	$39.72	$39.44 (-0.7%)	$40.22	$39.41	116.80 K	$2.87 B
11/18/2025	$39.51	$39.95 (1.11%)	$40.03	$39.34	134.80 K	$2.91 B
11/17/2025	$39.41	$39.30 (-0.28%)	$40.12	$39.30	128.00 K	$2.86 B
11/14/2025	$39.16	$39.37 (0.54%)	$39.57	$38.37	107.90 K	$2.87 B
11/13/2025	$39.35	$39.13 (-0.56%)	$39.58	$39.02	155.23 K	$2.85 B
11/12/2025	$39.32	$39.31 (-0.03%)	$39.96	$39.07	163.50 K	$2.86 B
11/11/2025	$38.32	$39.29 (2.53%)	$39.47	$38.14	146.22 K	$2.86 B
11/10/2025	$37.81	$38.14 (0.87%)	$38.58	$37.00	139.83 K	$2.78 B
11/07/2025	$37.23	$37.67 (1.18%)	$37.76	$36.72	144.12 K	$2.75 B
11/06/2025	$37.02	$36.88 (-0.38%)	$37.62	$36.77	107.41 K	$2.69 B
11/05/2025	$37.46	$37.20 (-0.69%)	$37.91	$36.94	186.60 K	$2.71 B
11/04/2025	$36.90	$37.14 (0.65%)	$37.54	$36.52	213.64 K	$2.71 B
11/03/2025	$35.19	$36.96 (5.03%)	$37.00	$34.53	313.10 K	$2.69 B
10/31/2025	$34.74	$35.29 (1.58%)	$35.87	$34.44	249.24 K	$2.57 B
10/30/2025	$35.80	$34.93 (-2.43%)	$35.84	$34.80	193.25 K	$2.55 B
10/29/2025	$35.62	$35.71 (0.25%)	$36.56	$35.19	227.70 K	$2.60 B
10/28/2025	$35.15	$36.05 (2.56%)	$36.50	$34.74	283.43 K	$2.63 B
10/27/2025	$37.53	$35.38 (-5.73%)	$37.75	$35.21	296.13 K	$2.58 B
10/24/2025	$39.89	$37.46 (-6.09%)	$39.95	$37.31	390.50 K	$2.73 B
10/23/2025	$41.91	$39.61 (-5.49%)	$42.55	$39.39	299.53 K	$2.89 B
10/22/2025	$41.79	$42.49 (1.68%)	$42.81	$41.66	178.30 K	$3.10 B
10/21/2025	$42.86	$41.76 (-2.57%)	$42.94	$41.73	152.20 K	$3.04 B
10/20/2025	$43.50	$42.68 (-1.89%)	$43.78	$42.44	141.63 K	$3.11 B
10/17/2025	$43.75	$43.50 (-0.57%)	$44.27	$43.21	192.30 K	$3.17 B
10/16/2025	$43.37	$43.68 (0.71%)	$44.24	$43.24	245.92 K	$3.18 B
10/15/2025	$42.54	$43.24 (1.65%)	$43.27	$42.54	113.45 K	$3.15 B
10/14/2025	$41.85	$42.50 (1.55%)	$42.81	$41.55	156.43 K	$3.10 B
10/13/2025	$43.00	$41.87 (-2.63%)	$43.03	$41.82	161.90 K	$3.05 B
10/10/2025	$43.36	$42.93 (-0.99%)	$43.68	$42.76	193.92 K	$3.13 B
10/09/2025	$43.14	$43.10 (-0.09%)	$43.14	$42.01	131.55 K	$3.14 B
10/08/2025	$43.20	$43.14 (-0.14%)	$43.24	$42.41	129.91 K	$3.14 B
10/07/2025	$43.32	$42.95 (-0.85%)	$43.42	$42.92	152.00 K	$3.13 B
10/06/2025	$43.44	$43.34 (-0.23%)	$43.97	$43.09	147.80 K	$3.16 B
10/03/2025	$43.01	$43.56 (1.28%)	$43.79	$42.35	210.20 K	$3.17 B
10/02/2025	$42.11	$42.93 (1.95%)	$43.13	$41.67	165.50 K	$3.13 B
10/01/2025	$41.80	$42.23 (1.03%)	$42.30	$41.27	191.90 K	$3.08 B
09/30/2025	$41.31	$41.92 (1.48%)	$42.44	$41.23	264.20 K	$3.06 B
09/29/2025	$41.15	$41.26 (0.27%)	$41.28	$40.68	197.20 K	$3.01 B
09/26/2025	$40.43	$41.12 (1.71%)	$41.40	$40.43	167.14 K	$3.00 B
09/25/2025	$41.24	$40.48 (-1.84%)	$41.40	$40.27	122.75 K	$2.95 B
09/24/2025	$40.82	$41.02 (0.49%)	$41.32	$40.82	139.80 K	$2.99 B
09/23/2025	$40.79	$40.86 (0.17%)	$41.10	$40.52	153.43 K	$2.98 B
09/22/2025	$40.20	$40.72 (1.29%)	$40.72	$39.97	211.02 K	$2.97 B
09/19/2025	$41.18	$40.47 (-1.72%)	$41.46	$40.01	1.07 M	$2.95 B
09/18/2025	$41.55	$40.97 (-1.4%)	$42.10	$40.66	236.10 K	$2.99 B
09/17/2025	$41.27	$41.60 (0.8%)	$41.82	$41.19	197.03 K	$3.03 B
09/16/2025	$40.93	$41.26 (0.81%)	$41.94	$40.55	272.80 K	$3.01 B
09/15/2025	$40.13	$41.00 (2.17%)	$41.22	$39.81	194.23 K	$2.99 B
09/12/2025	$39.69	$40.06 (0.93%)	$40.19	$39.33	145.30 K	$2.92 B
09/11/2025	$39.30	$39.92 (1.58%)	$40.17	$39.30	162.63 K	$2.91 B
09/10/2025	$40.79	$39.45 (-3.29%)	$41.04	$39.23	285.00 K	$2.88 B
09/09/2025	$40.88	$41.20 (0.78%)	$41.56	$40.27	220.55 K	$3.00 B
09/08/2025	$40.82	$41.19 (0.91%)	$41.50	$40.64	185.05 K	$3.00 B