Tootsie Roll Industries, Inc. TR
38.28 USD +0.26 (+0.68%)
Regular-session close
38.28 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
37.95 Day range 38.59
34.38 52-week range 44.81
- YTD
- +7.65%
- 1 year
- +0.76%
TR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.23 | 38.59 | 37.95 | 38.28 | +0.26 | +0.68% | 97,646 |
| Nov 12, 2026 | 38.97 | 39.32 | 37.95 | 38.02 | -0.58 | -1.50% | 124,000 |
| Nov 11, 2026 | 38.69 | 39.05 | 38.39 | 38.60 | -0.36 | -0.92% | 180,700 |
| Nov 10, 2026 | 39.24 | 39.53 | 38.75 | 38.96 | -0.19 | -0.49% | 155,300 |
| Nov 9, 2026 | 39.13 | 39.51 | 38.65 | 39.15 | +0.18 | +0.46% | 181,700 |
| Nov 6, 2026 | 38.25 | 39.08 | 38.25 | 38.97 | -0.11 | -0.28% | 146,500 |
| Nov 5, 2026 | 39.66 | 39.96 | 38.47 | 39.08 | -0.04 | -0.10% | 193,000 |
| Nov 4, 2026 | 38.84 | 39.30 | 38.50 | 39.12 | +1.04 | +2.73% | 156,300 |
| Nov 3, 2026 | 37.85 | 38.58 | 37.69 | 38.08 | -0.13 | -0.34% | 256,800 |
| Nov 2, 2026 | 37.19 | 38.29 | 37.08 | 38.21 | +1.35 | +3.66% | 166,200 |
| Oct 30, 2026 | 37.52 | 37.71 | 36.71 | 36.86 | +0.31 | +0.85% | 198,600 |
| Oct 29, 2026 | 36.21 | 36.73 | 35.59 | 36.55 | +0.83 | +2.32% | 208,000 |
| Oct 28, 2026 | 34.48 | 35.73 | 34.46 | 35.72 | +1.18 | +3.42% | 290,300 |
| Oct 27, 2026 | 34.15 | 34.72 | 34.12 | 34.54 | 0.00 | 0.00% | 276,800 |
| Oct 26, 2026 | 34.65 | 34.82 | 33.95 | 34.54 | -0.24 | -0.69% | 204,400 |
| Oct 23, 2026 | 37.05 | 37.48 | 34.54 | 34.78 | -2.41 | -6.48% | 277,600 |
| Oct 22, 2026 | 36.53 | 37.26 | 36.50 | 37.19 | +0.79 | +2.17% | 183,700 |
| Oct 21, 2026 | 36.84 | 36.93 | 35.74 | 36.40 | -0.50 | -1.36% | 208,100 |
| Oct 20, 2026 | 37.65 | 37.84 | 36.89 | 36.90 | -0.36 | -0.97% | 138,500 |
| Oct 19, 2026 | 37.84 | 38.15 | 37.19 | 37.26 | -0.97 | -2.54% | 163,100 |
| Oct 16, 2026 | 38.72 | 38.80 | 38.19 | 38.23 | -0.12 | -0.31% | 139,800 |
| Oct 15, 2026 | 38.80 | 39.49 | 38.27 | 38.35 | +0.12 | +0.31% | 138,500 |
| Oct 14, 2026 | 37.96 | 38.26 | 37.55 | 38.23 | +0.58 | +1.54% | 127,600 |
| Oct 13, 2026 | 38.15 | 38.45 | 37.61 | 37.65 | -0.06 | -0.16% | 106,100 |
| Oct 12, 2026 | 37.36 | 38.01 | 37.33 | 37.71 | +0.23 | +0.61% | 133,500 |
| Oct 9, 2026 | 37.46 | 37.82 | 37.13 | 37.48 | -0.11 | -0.29% | 109,900 |
| Oct 8, 2026 | 36.98 | 37.70 | 36.93 | 37.59 | +0.68 | +1.84% | 146,200 |
| Oct 7, 2026 | 37.36 | 37.53 | 36.84 | 36.91 | -0.45 | -1.20% | 186,600 |
| Oct 6, 2026 | 37.49 | 37.91 | 37.29 | 37.36 | -0.25 | -0.66% | 122,300 |
| Oct 5, 2026 | 38.11 | 38.20 | 37.61 | 37.61 | -0.38 | -1.00% | 175,400 |
| Oct 2, 2026 | 38.09 | 38.51 | 37.86 | 37.99 | +0.15 | +0.40% | 142,800 |
| Oct 1, 2026 | 37.50 | 37.85 | 37.23 | 37.84 | +0.27 | +0.72% | 176,600 |
| Sep 30, 2026 | 38.16 | 38.21 | 37.40 | 37.57 | -0.44 | -1.16% | 182,500 |
| Sep 29, 2026 | 37.43 | 38.03 | 37.35 | 38.01 | +0.23 | +0.61% | 156,000 |
| Sep 28, 2026 | 37.75 | 38.14 | 37.52 | 37.78 | -0.26 | -0.68% | 224,400 |
| Sep 25, 2026 | 37.65 | 38.15 | 37.40 | 38.04 | +0.28 | +0.74% | 462,000 |
| Sep 24, 2026 | 38.05 | 38.24 | 37.60 | 37.76 | -0.21 | -0.55% | 159,700 |
| Sep 23, 2026 | 37.70 | 37.99 | 37.45 | 37.97 | +0.44 | +1.17% | 111,100 |
| Sep 22, 2026 | 37.49 | 37.83 | 37.37 | 37.53 | +0.27 | +0.72% | 108,100 |
| Sep 21, 2026 | 37.15 | 37.49 | 37.15 | 37.26 | -0.34 | -0.90% | 127,500 |
| Sep 18, 2026 | 37.46 | 37.60 | 36.78 | 37.60 | -0.09 | -0.24% | 451,400 |
| Sep 17, 2026 | 38.16 | 38.16 | 37.51 | 37.69 | -0.27 | -0.71% | 155,700 |
| Sep 16, 2026 | 37.74 | 38.16 | 37.74 | 37.96 | +0.20 | +0.53% | 130,700 |
| Sep 15, 2026 | 38.52 | 38.52 | 37.69 | 37.76 | -1.09 | -2.81% | 125,400 |
| Sep 14, 2026 | 39.38 | 39.87 | 38.08 | 38.85 | -0.04 | -0.10% | 153,700 |
| Sep 11, 2026 | 38.52 | 38.91 | 38.07 | 38.89 | +0.53 | +1.38% | 116,400 |
| Sep 10, 2026 | 38.15 | 38.42 | 37.82 | 38.36 | +0.20 | +0.52% | 163,800 |
| Sep 9, 2026 | 38.38 | 38.38 | 37.69 | 38.16 | -0.49 | -1.27% | 147,300 |
| Sep 8, 2026 | 38.81 | 38.81 | 37.83 | 38.65 | -0.13 | -0.34% | 165,700 |
| Sep 4, 2026 | 38.54 | 38.99 | 38.39 | 38.78 | -0.02 | -0.05% | 134,600 |
| Sep 3, 2026 | 39.71 | 39.75 | 38.62 | 38.80 | -1.14 | -2.85% | 182,000 |
| Sep 2, 2026 | 40.59 | 40.59 | 39.48 | 39.94 | -0.37 | -0.92% | 163,000 |
| Sep 1, 2026 | 41.09 | 41.28 | 40.28 | 40.31 | -0.55 | -1.35% | 145,800 |
| Aug 31, 2026 | 41.16 | 41.40 | 40.23 | 40.86 | -0.41 | -0.99% | 131,700 |
| Aug 28, 2026 | 41.03 | 41.32 | 40.92 | 41.27 | +0.39 | +0.95% | 97,700 |
| Aug 27, 2026 | 40.91 | 41.20 | 40.38 | 40.88 | -0.43 | -1.04% | 114,400 |
| Aug 26, 2026 | 41.46 | 41.62 | 41.09 | 41.31 | -0.08 | -0.19% | 126,500 |
| Aug 25, 2026 | 41.56 | 41.69 | 41.01 | 41.39 | -0.05 | -0.12% | 123,400 |
| Aug 24, 2026 | 41.28 | 41.98 | 41.28 | 41.44 | +0.45 | +1.10% | 154,000 |
| Aug 21, 2026 | 41.90 | 41.95 | 40.91 | 40.99 | -0.68 | -1.63% | 157,000 |
| Aug 20, 2026 | 41.13 | 41.98 | 41.00 | 41.67 | +0.42 | +1.02% | 135,000 |
| Aug 19, 2026 | 40.91 | 41.70 | 40.72 | 41.25 | +0.74 | +1.83% | 149,800 |
| Aug 18, 2026 | 40.62 | 41.17 | 40.43 | 40.51 | +0.31 | +0.77% | 147,500 |
| Aug 17, 2026 | 40.46 | 40.81 | 40.19 | 40.20 | -0.72 | -1.76% | 146,800 |
| Aug 14, 2026 | 40.17 | 40.94 | 39.85 | 40.92 | +0.68 | +1.69% | 132,300 |
65 days, newest first. Daily bars as drawn on the TR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.