5 DAY PERFORMANCE
+11.72%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+17.03%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
+15.78%
1 YEAR PERFORMANCE
+11.17%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $37.18 | $37.42 (0.65%) | $37.43 | $37.17 | 31.07 K | $2.79 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 |
| 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 |
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.
