Tootsie Roll Industries Inc (TR)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 May 05, 2026, is $42.25.

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 111.91% to $42.25 now.
The 52-week high stock price for TR is $45.06, representing a 6.65% increase from the current share price, occurred on April 10, 2026.
The 52-week low stock price for TR is $31.59, indicating a -25.23% decrease from the current share price, occurred on May 13, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$42.64	$41.52	$1.12	89,993.0	+1.05%
May 04, 2026	$42.66	$41.50	$1.16	104,662.0	-1.62%
May 01, 2026	$42.77	$41.62	$1.15	133,994.0	+0.66%
Apr 30, 2026	$42.79	$41.54	$1.25	120,690.0	-0.09%
Apr 29, 2026	$43.26	$42.10	$1.16	100,061.0	-1.79%
Apr 28, 2026	$43.07	$41.52	$1.55	101,885.0	+3.29%
Apr 27, 2026	$42.37	$40.40	$1.97	121,369.0	-0.43%
Apr 24, 2026	$43.02	$41.38	$1.64	116,989.0	-1.81%
Apr 23, 2026	$43.26	$42.02	$1.24	105,239.0	+1.82%
Apr 22, 2026	$42.07	$41.47	$0.60	78,820.0	-0.17%
Apr 21, 2026	$42.20	$41.28	$0.92	98,985.0	+0.46%
Apr 20, 2026	$43.29	$41.73	$1.56	145,685.0	-2.59%
Apr 17, 2026	$42.90	$41.65	$1.25	120,766.0	+1.83%
Apr 16, 2026	$42.68	$41.78	$0.90	114,032.0	-0.85%
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%

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
May, 2026	$42.77	$41.50	$1.27	418,642.0	+0.07%
Apr, 2026	$45.06	$40.40	$4.66	2,260,429.0	-1.17%
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%