Get the Stockscreener App
42.43
1.60%
-0.69
After Hours:
42.43
Tootsie Roll Industries Inc Stock (TR) Price History
The historical daily chart and data for Tootsie Roll Industries Inc stock (TR), adjusted for splits and dividends, show that the latest closing stock price as of April 15, 2026, is $42.43.
- Tootsie Roll Industries Inc all-time high stock price is $53.94, occurred on January 27, 2021.
- The lowest Tootsie Roll Industries Inc stock price recorded was $19.94 on July 31, 2014. Since then, Tootsie Roll Industries Inc's stock price has risen over 112.81% to $42.43 now.
- The 52-week high stock price for TR is $45.06, representing a 6.20% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for TR is $31.02, indicating a -26.89% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Tootsie Roll Industries Inc (TR) stock in the beginning of 2025 was $34.33. The stock closed the year at $41.32, a gain of over 20.36% for the year.
The table below shows more information about TR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $42.99 | $42.07 | $0.92 | 93,477.0 | -1.60% |
| Apr 14, 2026 | $44.28 | $43.07 | $1.21 | 87,115.0 | -2.40% |
| Apr 13, 2026 | $44.57 | $43.29 | $1.28 | 98,346.0 | -0.11% |
| Apr 10, 2026 | $45.06 | $44.14 | $0.92 | 79,780.0 | -1.29% |
| Apr 09, 2026 | $44.96 | $43.83 | $1.13 | 102,603.0 | +1.33% |
| Apr 08, 2026 | $44.44 | $42.89 | $1.55 | 147,115.0 | +1.94% |
| Apr 07, 2026 | $44.19 | $43.33 | $0.86 | 108,153.0 | -1.09% |
| Apr 06, 2026 | $44.59 | $43.50 | $1.09 | 105,469.0 | +0.30% |
| Apr 02, 2026 | $43.79 | $42.85 | $0.94 | 95,213.0 | +1.60% |
| Apr 01, 2026 | $43.35 | $42.40 | $0.95 | 118,637.0 | +0.75% |
| Mar 31, 2026 | $43.97 | $42.18 | $1.79 | 135,382.0 | -0.26% |
| Mar 30, 2026 | $43.05 | $42.08 | $0.97 | 118,680.0 | +1.11% |
| Mar 27, 2026 | $42.73 | $41.28 | $1.45 | 110,389.0 | +1.78% |
| Mar 26, 2026 | $42.18 | $41.55 | $0.625 | 112,321.0 | -0.24% |
| Mar 25, 2026 | $42.08 | $40.80 | $1.27 | 90,343.0 | +0.26% |
| Mar 24, 2026 | $42.26 | $41.19 | $1.07 | 111,769.0 | +0.80% |
| Mar 23, 2026 | $41.92 | $40.40 | $1.52 | 166,478.0 | +1.88% |
| Mar 20, 2026 | $41.47 | $40.44 | $1.03 | 384,381.0 | -1.29% |
| Mar 19, 2026 | $42.01 | $40.20 | $1.80 | 156,293.0 | -1.84% |
| Mar 18, 2026 | $42.04 | $41.16 | $0.8754 | 159,029.0 | -1.06% |
| Mar 17, 2026 | $42.77 | $40.88 | $1.89 | 127,499.0 | -0.31% |
Tootsie Roll Industries Inc Stock (TR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tootsie Roll Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tootsie Roll Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tootsie Roll Industries Inc Stock (TR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $45.06 | $42.07 | $2.99 | 1,129,385.0 | -0.68% |
| Mar, 2026 | $43.97 | $40.20 | $3.77 | 3,495,883.0 | +1.16% |
| Feb, 2026 | $42.91 | $37.88 | $5.02 | 2,529,278.0 | +11.48% |
| Jan, 2026 | $38.21 | $34.93 | $3.28 | 2,113,610.0 | +3.41% |
Tootsie Roll Industries Inc Stock (TR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.51 | $36.72 | $1.79 | 2,576,838.0 | -4.01% |
| Nov, 2025 | $40.22 | $34.53 | $5.69 | 2,985,801.0 | +8.70% |
| Oct, 2025 | $44.27 | $34.44 | $9.83 | 4,603,920.0 | -15.82% |
| Sep, 2025 | $42.44 | $39.23 | $3.21 | 4,881,031.0 | +4.25% |
| Aug, 2025 | $40.88 | $37.34 | $3.54 | 3,170,413.0 | +6.01% |
| Jul, 2025 | $40.43 | $33.39 | $7.04 | 4,794,983.0 | +13.39% |
| Jun, 2025 | $36.05 | $32.70 | $3.35 | 6,390,130.0 | -6.17% |
| May, 2025 | $36.25 | $31.59 | $4.66 | 3,204,907.0 | +11.41% |
| Apr, 2025 | $32.75 | $29.13 | $3.62 | 2,171,664.0 | +1.65% |
| Mar, 2025 | $33.22 | $30.06 | $3.16 | 2,194,774.3 | +4.63% |
| Feb, 2025 | $31.59 | $28.67 | $2.92 | 2,377,873.5 | -0.23% |
| Jan, 2025 | $31.95 | $29.29 | $2.66 | 2,071,543.2 | -3.93% |
Tootsie Roll Industries Inc Stock (TR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.30 | $30.31 | $1.99 | 2,105,023.4 | -2.90% |
| Nov, 2024 | $33.01 | $28.40 | $4.61 | 2,127,732.8 | +13.47% |
| Oct, 2024 | $29.94 | $28.18 | $1.76 | 3,451,206.6 | -5.81% |
| Sep, 2024 | $32.33 | $28.70 | $3.63 | 6,346,620.0 | +4.21% |
| Aug, 2024 | $29.99 | $26.00 | $3.99 | 6,070,221.0 | -0.74% |
| Jul, 2024 | $29.36 | $27.07 | $2.29 | 5,057,571.3 | +0.88% |
| Jun, 2024 | $31.11 | $26.52 | $4.59 | 5,170,059.6 | +4.48% |
| May, 2024 | $28.85 | $27.17 | $1.69 | 1,607,718.6 | -1.51% |
| Apr, 2024 | $30.30 | $27.89 | $2.41 | 1,730,065.9 | -7.24% |
| Mar, 2024 | $30.95 | $29.28 | $1.67 | 1,623,887.3 | +1.45% |
| Feb, 2024 | $30.64 | $28.13 | $2.51 | 1,647,528.5 | -0.21% |
| Jan, 2024 | $32.80 | $29.82 | $2.98 | 1,454,036.1 | -1.96% |
4.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):