Tootsie Roll Industries, Inc. TR
NYSE · United States · Consumer Non-Durables
$37.84+0.27 (+0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.62 | +0.12% | $37.50 | $37.78 | $37.39 | 22.16K |
| 2026-09-30 | $37.57 | -1.16% | $38.16 | $38.21 | $37.40 | 182.50K |
| 2026-09-29 | $38.01 | +0.61% | $37.43 | $38.03 | $37.35 | 156.00K |
| 2026-09-28 | $37.78 | -0.68% | $37.75 | $38.14 | $37.52 | 224.40K |
| 2026-09-25 | $38.04 | +0.74% | $37.65 | $38.15 | $37.40 | 462.00K |
| 2026-09-24 | $37.76 | -0.55% | $38.05 | $38.24 | $37.60 | 159.70K |
| 2026-09-23 | $37.97 | +1.17% | $37.70 | $37.99 | $37.45 | 111.10K |
| 2026-09-22 | $37.53 | +0.72% | $37.49 | $37.83 | $37.37 | 108.10K |
| 2026-09-21 | $37.26 | -0.90% | $37.15 | $37.49 | $37.15 | 127.50K |
| 2026-09-18 | $37.60 | -0.24% | $37.46 | $37.60 | $36.78 | 451.40K |
| 2026-09-17 | $37.69 | -0.71% | $38.16 | $38.16 | $37.51 | 155.70K |
| 2026-09-16 | $37.96 | +0.53% | $37.74 | $38.16 | $37.74 | 130.70K |
| 2026-09-15 | $37.76 | -2.81% | $38.52 | $38.52 | $37.69 | 125.40K |
| 2026-09-14 | $38.85 | -0.10% | $39.38 | $39.87 | $38.08 | 153.70K |
| 2026-09-11 | $38.89 | +1.38% | $38.52 | $38.91 | $38.07 | 116.40K |
| 2026-09-10 | $38.36 | +0.52% | $38.15 | $38.42 | $37.82 | 163.80K |
| 2026-09-09 | $38.16 | -1.27% | $38.38 | $38.38 | $37.69 | 147.30K |
| 2026-09-08 | $38.65 | -0.34% | $38.81 | $38.81 | $37.83 | 165.70K |
| 2026-09-04 | $38.78 | -0.05% | $38.54 | $38.99 | $38.39 | 134.60K |
| 2026-09-03 | $38.80 | -2.85% | $39.71 | $39.75 | $38.62 | 182.00K |
| 2026-09-02 | $39.94 | -0.92% | $40.59 | $40.59 | $39.48 | 163.00K |
| 2026-09-01 | $40.31 | -1.35% | $41.09 | $41.28 | $40.28 | 145.80K |
| 2026-08-31 | $40.86 | -0.99% | $41.16 | $41.40 | $40.23 | 131.70K |
| 2026-08-28 | $41.27 | +0.95% | $41.03 | $41.32 | $40.92 | 97.70K |
| 2026-08-27 | $40.88 | -1.04% | $40.91 | $41.20 | $40.38 | 114.40K |
| 2026-08-26 | $41.31 | -0.19% | $41.46 | $41.62 | $41.09 | 126.50K |
| 2026-08-25 | $41.39 | -0.12% | $41.56 | $41.69 | $41.01 | 123.40K |
| 2026-08-24 | $41.44 | +1.10% | $41.28 | $41.98 | $41.28 | 154.00K |
| 2026-08-21 | $40.99 | -1.63% | $41.90 | $41.95 | $40.91 | 157.00K |
| 2026-08-20 | $41.67 | +1.02% | $41.13 | $41.98 | $41.00 | 135.00K |
| 2026-08-19 | $41.25 | +1.83% | $40.91 | $41.70 | $40.72 | 149.80K |
| 2026-08-18 | $40.51 | +0.77% | $40.62 | $41.17 | $40.43 | 147.50K |
| 2026-08-17 | $40.20 | -1.76% | $40.46 | $40.81 | $40.19 | 146.80K |
| 2026-08-14 | $40.92 | +1.69% | $40.17 | $40.94 | $39.85 | 132.30K |
| 2026-08-13 | $40.24 | -0.72% | $40.91 | $40.93 | $39.67 | 269.00K |
| 2026-08-12 | $40.53 | +2.45% | $39.19 | $40.60 | $39.00 | 129.70K |
| 2026-08-11 | $39.56 | +0.03% | $39.44 | $39.87 | $39.44 | 102.20K |
| 2026-08-10 | $39.55 | -0.20% | $39.39 | $39.77 | $39.03 | 97.60K |
| 2026-08-07 | $39.63 | -0.30% | $39.51 | $40.19 | $39.51 | 99.70K |
| 2026-08-06 | $39.75 | -0.23% | $40.28 | $40.54 | $39.64 | 122.80K |
| 2026-08-05 | $39.84 | +0.58% | $39.89 | $39.91 | $39.27 | 133.30K |
| 2026-08-04 | $39.61 | +0.48% | $39.19 | $39.99 | $38.76 | 160.60K |
| 2026-08-03 | $39.42 | +1.03% | $39.32 | $39.97 | $39.13 | 140.60K |
| 2026-07-31 | $39.02 | -0.94% | $39.16 | $39.47 | $38.90 | 116.70K |
| 2026-07-30 | $39.39 | -0.45% | $38.95 | $39.42 | $38.17 | 158.30K |
| 2026-07-29 | $39.57 | +1.18% | $39.04 | $40.09 | $38.95 | 161.10K |
| 2026-07-28 | $39.11 | +1.37% | $39.16 | $39.93 | $38.87 | 148.30K |
| 2026-07-27 | $38.58 | +2.83% | $37.72 | $38.77 | $37.56 | 198.40K |
| 2026-07-24 | $37.52 | -1.05% | $37.53 | $38.43 | $37.20 | 135.80K |
| 2026-07-23 | $37.92 | -3.81% | $39.38 | $39.38 | $37.54 | 278.90K |
| 2026-07-22 | $39.42 | +1.41% | $38.87 | $39.61 | $38.70 | 175.80K |
| 2026-07-21 | $38.87 | -0.38% | $38.63 | $38.99 | $38.53 | 125.00K |
| 2026-07-20 | $39.02 | -0.15% | $38.93 | $39.26 | $37.73 | 130.20K |
| 2026-07-17 | $39.08 | -0.94% | $39.71 | $40.34 | $39.00 | 163.90K |
| 2026-07-16 | $39.45 | +1.89% | $39.11 | $40.00 | $39.11 | 167.30K |
| 2026-07-15 | $38.72 | +1.49% | $37.99 | $38.93 | $37.78 | 167.10K |
| 2026-07-14 | $38.15 | +0.34% | $37.77 | $38.52 | $37.33 | 218.80K |
| 2026-07-13 | $38.02 | -0.37% | $38.42 | $39.25 | $37.92 | 169.70K |
| 2026-07-10 | $38.16 | +0.34% | $37.84 | $38.55 | $37.84 | 161.20K |
| 2026-07-09 | $38.03 | -0.63% | $37.27 | $38.55 | $37.27 | 212.60K |
| 2026-07-08 | $38.27 | -0.47% | $38.65 | $38.75 | $37.90 | 253.00K |
| 2026-07-07 | $38.45 | +0.13% | $39.01 | $39.62 | $38.25 | 205.90K |
| 2026-07-06 | $38.40 | -5.84% | $40.90 | $40.90 | $38.35 | 212.20K |
| 2026-07-02 | $40.78 | +1.85% | $40.28 | $40.97 | $40.04 | 230.20K |
| 2026-07-01 | $40.04 | +1.24% | $39.55 | $40.14 | $39.47 | 204.90K |
| 2026-06-30 | $39.55 | +0.23% | $39.48 | $39.89 | $38.88 | 298.20K |
| 2026-06-29 | $39.46 | +3.73% | $38.25 | $39.76 | $38.03 | 392.20K |
| 2026-06-26 | $38.04 | +3.20% | $37.15 | $38.70 | $37.15 | 2.58M |
| 2026-06-25 | $36.86 | -2.85% | $37.98 | $38.69 | $36.68 | 346.30K |
| 2026-06-24 | $37.94 | +2.21% | $37.38 | $38.05 | $37.16 | 361.50K |
| 2026-06-23 | $37.12 | +2.54% | $36.90 | $37.17 | $36.56 | 284.50K |
| 2026-06-22 | $36.20 | -0.11% | $36.00 | $36.43 | $35.84 | 269.40K |
| 2026-06-18 | $36.24 | -2.53% | $36.79 | $37.09 | $35.78 | 336.00K |
| 2026-06-17 | $37.18 | -2.70% | $37.93 | $38.09 | $36.72 | 183.00K |
| 2026-06-16 | $38.21 | +0.92% | $37.94 | $38.27 | $37.44 | 181.50K |
| 2026-06-15 | $37.86 | -2.62% | $38.49 | $38.78 | $37.69 | 170.10K |
| 2026-06-12 | $38.88 | +0.36% | $38.64 | $39.52 | $38.46 | 194.10K |
| 2026-06-11 | $38.74 | -1.90% | $39.81 | $39.81 | $38.59 | 211.90K |
| 2026-06-10 | $39.49 | +2.28% | $38.61 | $39.60 | $38.61 | 206.80K |
| 2026-06-09 | $38.61 | +1.66% | $38.13 | $39.10 | $38.04 | 174.70K |
| 2026-06-08 | $37.98 | -1.07% | $38.31 | $38.57 | $37.73 | 154.40K |
| 2026-06-05 | $38.39 | +0.84% | $38.44 | $39.16 | $38.27 | 170.80K |
| 2026-06-04 | $38.07 | +1.09% | $38.27 | $38.27 | $37.63 | 133.90K |
| 2026-06-03 | $37.66 | +0.64% | $37.34 | $38.35 | $37.14 | 196.70K |
| 2026-06-02 | $37.42 | -0.08% | $37.30 | $37.88 | $36.92 | 179.70K |
| 2026-06-01 | $37.45 | -0.69% | $37.27 | $38.15 | $37.19 | 220.90K |
| 2026-05-29 | $37.71 | -0.40% | $37.67 | $38.23 | $37.19 | 272.60K |
| 2026-05-28 | $37.86 | +0.19% | $37.70 | $38.05 | $37.16 | 178.80K |
| 2026-05-27 | $37.79 | +1.04% | $37.36 | $38.33 | $37.34 | 254.10K |
| 2026-05-26 | $37.40 | -6.64% | $39.65 | $39.91 | $37.04 | 382.50K |